KissMeData/023450/price/prices-20241001.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160400	57	100.00	KOSPI		화학	N	N	N	N		N	30700	-2150	5	-6.54	203746500	6441	608.22	32900	32900	30700	42700	23000	32850	31639.01	0.12	0	44	33716	33282	33066	32632	32416	33175	32525	31	9850	500	23650	50	1	3500000	1075	18.19	2.05	12	0.18	1688.00	15012.00	40000	20231215	-23.25	28100	20240305	9.25	37400	-17.91	20240527	28100	9.25	20240305	40000	-23.25	20231215	28100	9.25	20240305	0.09	N	023450	500	31 억		4186	N	N	0	N	00	N
3	20241031	150403	57	100.00	KOSPI		화학	N	N	N	N		N	31250	-1600	5	-4.87	167642500	5275	498.11	32900	32900	31200	42700	23000	32850	31780.57	0.12	0	12	33716	33282	33066	32632	32416	33175	32525	31	9850	500	23650	50	1	3500000	1094	18.51	2.08	12	0.15	1688.00	15012.00	40000	20231215	-21.88	28100	20240305	11.21	37400	-16.44	20240527	28100	11.21	20240305	40000	-21.88	20231215	28100	11.21	20240305	0.09	N	023450	500	31 억		4186	N	N	0	N	00	N
4	20241031	140403	57	100.00	KOSPI		화학	N	N	N	N		N	31450	-1400	5	-4.26	129478500	4054	382.81	32900	32900	31200	42700	23000	32850	31938.46	0.12	0	79	33716	33282	33066	32632	32416	33175	32525	31	9850	500	23650	50	1	3500000	1101	18.63	2.09	12	0.12	1688.00	15012.00	40000	20231215	-21.38	28100	20240305	11.92	37400	-15.91	20240527	28100	11.92	20240305	40000	-21.38	20231215	28100	11.92	20240305	0.09	N	023450	500	31 억		4186	N	N	0	N	00	N
5	20241031	130402	57	100.00	KOSPI		화학	N	N	N	N		N	31500	-1350	5	-4.11	104660300	3264	308.22	32900	32900	31450	42700	23000	32850	32065.04	0.12	0	62	33716	33282	33066	32632	32416	33175	32525	31	9850	500	23650	50	1	3500000	1103	18.66	2.10	12	0.09	1688.00	15012.00	40000	20231215	-21.25	28100	20240305	12.10	37400	-15.78	20240527	28100	12.10	20240305	40000	-21.25	20231215	28100	12.10	20240305	0.09	N	023450	500	31 억		4186	N	N	0	N	00	N
6	20241031	120403	57	100.00	KOSPI		화학	N	N	N	N		N	31850	-1000	5	-3.04	79878850	2482	234.37	32900	32900	31800	42700	23000	32850	32183.26	0.12	0	59	33716	33282	33066	32632	32416	33175	32525	31	9850	500	23650	50	1	3500000	1115	18.87	2.12	12	0.07	1688.00	15012.00	40000	20231215	-20.38	28100	20240305	13.35	37400	-14.84	20240527	28100	13.35	20240305	40000	-20.38	20231215	28100	13.35	20240305	0.09	N	023450	500	31 억		4186	N	N	0	N	00	N
7	20241031	110404	57	100.00	KOSPI		화학	N	N	N	N		N	31950	-900	5	-2.74	55308050	1711	161.57	32900	32900	31950	42700	23000	32850	32324.99	0.12	0	79	33716	33282	33066	32632	32416	33175	32525	31	9850	500	23650	50	1	3500000	1118	18.93	2.13	12	0.05	1688.00	15012.00	40000	20231215	-20.12	28100	20240305	13.70	37400	-14.57	20240527	28100	13.70	20240305	40000	-20.12	20231215	28100	13.70	20240305	0.09	N	023450	500	31 억		4186	N	N	0	N	00	N
8	20241031	100403	57	100.00	KOSPI		화학	N	N	N	N		N	32800	-50	5	-0.15	34332500	1058	99.91	32900	32900	32000	42700	23000	32850	32450.38	0.12	0	35	33716	33282	33066	32632	32416	33175	32525	31	9850	500	23650	50	1	3500000	1148	19.43	2.18	12	0.03	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		4186	N	N	0	N	00	N
9	20241031	090402	57	100.00	KOSPI		화학	N	N	N	N		N	32900	50	2	0.15	1019900	31	2.93	32900	32900	32900	42700	23000	32850	32900.00	0.12	0	0	33716	33282	33066	32632	32416	33175	32525	31	9850	500	23650	50	1	3500000	1152	19.49	2.19	12	0.00	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.09	N	023450	500	31 억		4186	N	N	0	N	00	N
10	20241030	160401	57	100.00	KOSPI		화학	N	N	N	N		N	32850	0	3	0.00	35223550	1059	17.58	32850	33500	32850	42700	23000	32850	33261.14	0.12	0	2	34316	33582	33116	32382	31916	33950	32750	31	9850	500	23650	50	1	3500000	1150	19.46	2.19	12	0.03	1688.00	15012.00	40000	20231215	-17.88	28100	20240305	16.90	37400	-12.17	20240527	28100	16.90	20240305	40000	-17.88	20231215	28100	16.90	20240305	0.09	N	023450	500	31 억		4236	N	N	0	N	00	N
11	20241030	150409	57	100.00	KOSPI		화학	N	N	N	N		N	33100	250	2	0.76	34993600	1052	17.46	32850	33500	32850	42700	23000	32850	33263.88	0.12	0	8	34316	33582	33116	32382	31916	33950	32750	31	9850	500	23650	50	1	3500000	1159	19.61	2.20	12	0.03	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		4236	N	N	0	N	00	N
12	20241030	140405	57	100.00	KOSPI		화학	N	N	N	N		N	32950	100	2	0.30	34861200	1048	17.39	32850	33500	32850	42700	23000	32850	33264.50	0.12	0	6	34316	33582	33116	32382	31916	33950	32750	31	9850	500	23650	50	1	3500000	1153	19.52	2.19	12	0.03	1688.00	15012.00	40000	20231215	-17.62	28100	20240305	17.26	37400	-11.90	20240527	28100	17.26	20240305	40000	-17.62	20231215	28100	17.26	20240305	0.09	N	023450	500	31 억		4236	N	N	0	N	00	N
13	20241030	130404	57	100.00	KOSPI		화학	N	N	N	N		N	32950	100	2	0.30	34498750	1037	17.21	32850	33500	32850	42700	23000	32850	33267.84	0.12	0	8	34316	33582	33116	32382	31916	33950	32750	31	9850	500	23650	50	1	3500000	1153	19.52	2.19	12	0.03	1688.00	15012.00	40000	20231215	-17.62	28100	20240305	17.26	37400	-11.90	20240527	28100	17.26	20240305	40000	-17.62	20231215	28100	17.26	20240305	0.09	N	023450	500	31 억		4236	N	N	0	N	00	N
14	20241030	120408	57	100.00	KOSPI		화학	N	N	N	N		N	33050	200	2	0.61	34465800	1036	17.20	32850	33500	32850	42700	23000	32850	33268.15	0.12	0	8	34316	33582	33116	32382	31916	33950	32750	31	9850	500	23650	50	1	3500000	1157	19.58	2.20	12	0.03	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		4236	N	N	0	N	00	N
15	20241030	110403	57	100.00	KOSPI		화학	N	N	N	N		N	33250	400	2	1.22	31918500	959	15.92	32850	33500	32850	42700	23000	32850	33283.11	0.12	0	4	34316	33582	33116	32382	31916	33950	32750	31	9850	500	23650	50	1	3500000	1164	19.70	2.21	12	0.03	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		4236	N	N	0	N	00	N
16	20241030	100402	57	100.00	KOSPI		화학	N	N	N	N		N	33250	400	2	1.22	26299350	790	13.11	32850	33500	32850	42700	23000	32850	33290.32	0.12	0	4	34316	33582	33116	32382	31916	33950	32750	31	9850	500	23650	50	1	3500000	1164	19.70	2.21	12	0.02	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		4236	N	N	0	N	00	N
17	20241030	090403	57	100.00	KOSPI		화학	N	N	N	N		N	32850	0	3	0.00	32850	1	0.02	32850	32850	32850	42700	23000	32850	32850.00	0.12	0	-1	34316	33582	33116	32382	31916	33950	32750	31	9850	500	23650	50	1	3500000	1150	19.46	2.19	12	0.00	1688.00	15012.00	40000	20231215	-17.88	28100	20240305	16.90	37400	-12.17	20240527	28100	16.90	20240305	40000	-17.88	20231215	28100	16.90	20240305	0.09	N	023450	500	31 억		4236	N	N	0	N	00	N
18	20241029	160351	57	100.00	KOSPI		화학	N	N	N	N		N	32850	-350	5	-1.05	199026800	6025	93.11	32650	33850	32650	43150	23250	33200	33033.49	0.12	0	-88	34400	33800	33100	32500	31800	34100	32800	31	9950	500	23900	50	1	3500000	1150	19.46	2.19	12	0.17	1688.00	15012.00	40000	20231215	-17.88	28100	20240305	16.90	37400	-12.17	20240527	28100	16.90	20240305	40000	-17.88	20231215	28100	16.90	20240305	0.09	N	023450	500	31 억		4195	N	N	0	N	00	N
19	20241029	150358	57	100.00	KOSPI		화학	N	N	N	N		N	33150	-50	5	-0.15	198630500	6013	92.92	32650	33850	32650	43150	23250	33200	33033.51	0.12	0	-85	34400	33800	33100	32500	31800	34100	32800	31	9950	500	23900	50	1	3500000	1160	19.64	2.21	12	0.17	1688.00	15012.00	40000	20231215	-17.12	28100	20240305	17.97	37400	-11.36	20240527	28100	17.97	20240305	40000	-17.12	20231215	28100	17.97	20240305	0.09	N	023450	500	31 억		4195	N	N	0	N	00	N
20	20241029	140352	57	100.00	KOSPI		화학	N	N	N	N		N	33150	-50	5	-0.15	198630500	6013	92.92	32650	33850	32650	43150	23250	33200	33033.51	0.12	0	-85	34400	33800	33100	32500	31800	34100	32800	31	9950	500	23900	50	1	3500000	1160	19.64	2.21	12	0.17	1688.00	15012.00	40000	20231215	-17.12	28100	20240305	17.97	37400	-11.36	20240527	28100	17.97	20240305	40000	-17.12	20231215	28100	17.97	20240305	0.09	N	023450	500	31 억		4195	N	N	0	N	00	N
21	20241029	130353	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-100	5	-0.30	198597350	6012	92.91	32650	33850	32650	43150	23250	33200	33033.49	0.12	0	-85	34400	33800	33100	32500	31800	34100	32800	31	9950	500	23900	50	1	3500000	1159	19.61	2.20	12	0.17	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		4195	N	N	0	N	00	N
22	20241029	120356	57	100.00	KOSPI		화학	N	N	N	N		N	33200	0	3	0.00	198564250	6011	92.89	32650	33850	32650	43150	23250	33200	33033.48	0.12	0	-85	34400	33800	33100	32500	31800	34100	32800	31	9950	500	23900	50	1	3500000	1162	19.67	2.21	12	0.17	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.09	N	023450	500	31 억		4195	N	N	0	N	00	N
23	20241029	110400	57	100.00	KOSPI		화학	N	N	N	N		N	32850	-350	5	-1.05	115016350	3483	53.82	32650	33850	32650	43150	23250	33200	33022.21	0.12	0	-116	34400	33800	33100	32500	31800	34100	32800	31	9950	500	23900	50	1	3500000	1150	19.46	2.19	12	0.10	1688.00	15012.00	40000	20231215	-17.88	28100	20240305	16.90	37400	-12.17	20240527	28100	16.90	20240305	40000	-17.88	20231215	28100	16.90	20240305	0.09	N	023450	500	31 억		4195	N	N	0	N	00	N
24	20241029	100355	57	100.00	KOSPI		화학	N	N	N	N		N	32850	-350	5	-1.05	93952600	2844	43.95	32650	33850	32650	43150	23250	33200	33035.37	0.12	0	-128	34400	33800	33100	32500	31800	34100	32800	31	9950	500	23900	50	1	3500000	1150	19.46	2.19	12	0.08	1688.00	15012.00	40000	20231215	-17.88	28100	20240305	16.90	37400	-12.17	20240527	28100	16.90	20240305	40000	-17.88	20231215	28100	16.90	20240305	0.09	N	023450	500	31 억		4195	N	N	0	N	00	N
25	20241028	160351	57	100.00	KOSPI		화학	N	N	N	N		N	33200	750	2	2.31	213276400	6471	1617.75	32400	33700	32400	42150	22750	32450	32958.80	0.12	0	126	33183	32816	32633	32266	32083	32725	32175	31	9700	500	23360	50	1	3500000	1162	19.67	2.21	12	0.18	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.09	N	023450	500	31 억		4143	N	N	0	N	00	N
26	20241028	150352	57	100.00	KOSPI		화학	N	N	N	N		N	33200	750	2	2.31	211319300	6412	1603.00	32400	33700	32400	42150	22750	32450	32956.85	0.12	0	115	33183	32816	32633	32266	32083	32725	32175	31	9700	500	23360	50	1	3500000	1162	19.67	2.21	12	0.18	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.09	N	023450	500	31 억		4143	N	N	0	N	00	N
27	20241028	140354	57	100.00	KOSPI		화학	N	N	N	N		N	33200	750	2	2.31	210921500	6400	1600.00	32400	33700	32400	42150	22750	32450	32956.48	0.12	0	105	33183	32816	32633	32266	32083	32725	32175	31	9700	500	23360	50	1	3500000	1162	19.67	2.21	12	0.18	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.09	N	023450	500	31 억		4143	N	N	0	N	00	N
28	20241028	130351	57	100.00	KOSPI		화학	N	N	N	N		N	33250	800	2	2.47	210392750	6384	1596.00	32400	33700	32400	42150	22750	32450	32956.26	0.12	0	98	33183	32816	32633	32266	32083	32725	32175	31	9700	500	23360	50	1	3500000	1164	19.70	2.21	12	0.18	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		4143	N	N	0	N	00	N
29	20241028	120352	57	100.00	KOSPI		화학	N	N	N	N		N	33050	600	2	1.85	142534900	4331	1082.75	32400	33700	32400	42150	22750	32450	32910.39	0.12	0	99	33183	32816	32633	32266	32083	32725	32175	31	9700	500	23360	50	1	3500000	1157	19.58	2.20	12	0.12	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		4143	N	N	0	N	00	N
30	20241028	110327	57	100.00	KOSPI		화학	N	N	N	N		N	32800	350	2	1.08	102243850	3114	778.50	32400	33500	32400	42150	22750	32450	32833.61	0.12	0	-147	33183	32816	32633	32266	32083	32725	32175	31	9700	500	23360	50	1	3500000	1148	19.43	2.18	12	0.09	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		4143	N	N	0	N	00	N
31	20241028	100349	57	100.00	KOSPI		화학	N	N	N	N		N	32750	300	2	0.92	24636000	753	188.25	32400	32900	32400	42150	22750	32450	32717.13	0.12	0	-32	33183	32816	32633	32266	32083	32725	32175	31	9700	500	23360	50	1	3500000	1146	19.40	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		4143	N	N	0	N	00	N
32	20241028	090350	57	100.00	KOSPI		화학	N	N	N	N		N	32400	-50	5	-0.15	421200	13	3.25	32400	32400	32400	42150	22750	32450	32400.00	0.12	0	-1	33183	32816	32633	32266	32083	32725	32175	31	9700	500	23360	50	1	3500000	1134	19.19	2.16	12	0.00	1688.00	15012.00	40000	20231215	-19.00	28100	20240305	15.30	37400	-13.37	20240527	28100	15.30	20240305	40000	-19.00	20231215	28100	15.30	20240305	0.09	N	023450	500	31 억		4143	N	N	0	N	00	N
33	20241025	160348	57	100.00	KOSPI		화학	N	N	N	N		N	32450	-100	5	-0.31	13086050	400	9.75	32800	33000	32450	42300	22800	32550	32715.12	0.12	0	2	33583	33066	32783	32266	31983	32925	32125	31	9750	500	23430	50	1	3500000	1136	19.22	2.16	12	0.01	1688.00	15012.00	40000	20231215	-18.88	28100	20240305	15.48	37400	-13.24	20240527	28100	15.48	20240305	40000	-18.88	20231215	28100	15.48	20240305	0.09	N	023450	500	31 억		4249	N	N	0	N	00	N
34	20241025	150353	57	100.00	KOSPI		화학	N	N	N	N		N	32650	100	2	0.31	12047650	368	8.97	32800	33000	32450	42300	22800	32550	32738.18	0.12	0	-1	33583	33066	32783	32266	31983	32925	32125	31	9750	500	23430	50	1	3500000	1143	19.34	2.17	12	0.01	1688.00	15012.00	40000	20231215	-18.38	28100	20240305	16.19	37400	-12.70	20240527	28100	16.19	20240305	40000	-18.38	20231215	28100	16.19	20240305	0.09	N	023450	500	31 억		4249	N	N	0	N	00	N
35	20241025	140352	57	100.00	KOSPI		화학	N	N	N	N		N	32450	-100	5	-0.31	12015000	367	8.95	32800	33000	32450	42300	22800	32550	32738.42	0.12	0	-1	33583	33066	32783	32266	31983	32925	32125	31	9750	500	23430	50	1	3500000	1136	19.22	2.16	12	0.01	1688.00	15012.00	40000	20231215	-18.88	28100	20240305	15.48	37400	-13.24	20240527	28100	15.48	20240305	40000	-18.88	20231215	28100	15.48	20240305	0.09	N	023450	500	31 억		4249	N	N	0	N	00	N
36	20241025	130353	57	100.00	KOSPI		화학	N	N	N	N		N	32600	50	2	0.15	6283750	191	4.66	32800	33000	32600	42300	22800	32550	32899.21	0.12	0	-1	33583	33066	32783	32266	31983	32925	32125	31	9750	500	23430	50	1	3500000	1141	19.31	2.17	12	0.01	1688.00	15012.00	40000	20231215	-18.50	28100	20240305	16.01	37400	-12.83	20240527	28100	16.01	20240305	40000	-18.50	20231215	28100	16.01	20240305	0.09	N	023450	500	31 억		4249	N	N	0	N	00	N
37	20241025	120353	57	100.00	KOSPI		화학	N	N	N	N		N	32800	250	2	0.77	5207750	158	3.85	32800	33000	32750	42300	22800	32550	32960.44	0.12	0	-1	33583	33066	32783	32266	31983	32925	32125	31	9750	500	23430	50	1	3500000	1148	19.43	2.18	12	0.00	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		4249	N	N	0	N	00	N
38	20241025	110350	57	100.00	KOSPI		화학	N	N	N	N		N	32800	250	2	0.77	4814150	146	3.56	32800	33000	32750	42300	22800	32550	32973.63	0.12	0	-1	33583	33066	32783	32266	31983	32925	32125	31	9750	500	23430	50	1	3500000	1148	19.43	2.18	12	0.00	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		4249	N	N	0	N	00	N
39	20241025	100351	57	100.00	KOSPI		화학	N	N	N	N		N	32950	400	2	1.23	4715850	143	3.49	32800	33000	32750	42300	22800	32550	32977.97	0.12	0	-1	33583	33066	32783	32266	31983	32925	32125	31	9750	500	23430	50	1	3500000	1153	19.52	2.19	12	0.00	1688.00	15012.00	40000	20231215	-17.62	28100	20240305	17.26	37400	-11.90	20240527	28100	17.26	20240305	40000	-17.62	20231215	28100	17.26	20240305	0.09	N	023450	500	31 억		4249	N	N	0	N	00	N
40	20241025	090351	57	100.00	KOSPI		화학	N	N	N	N		N	32800	250	2	0.77	32800	1	0.02	32800	32800	32800	42300	22800	32550	32800.00	0.12	0	0	33583	33066	32783	32266	31983	32925	32125	31	9750	500	23430	50	1	3500000	1148	19.43	2.18	12	0.00	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		4249	N	N	0	N	00	N
41	20241024	160346	57	100.00	KOSPI		화학	N	N	N	N		N	32550	-100	5	-0.31	134634300	4101	49.14	32650	33300	32500	42400	22900	32650	32829.63	0.11	0	251	33250	32950	32750	32450	32250	32850	32350	31	9750	500	23500	50	1	3500000	1139	19.28	2.17	12	0.12	1688.00	15012.00	40000	20231215	-18.62	28100	20240305	15.84	37400	-12.97	20240527	28100	15.84	20240305	40000	-18.62	20231215	28100	15.84	20240305	0.09	N	023450	500	31 억		3876	N	N	0	N	00	N
42	20241024	150347	57	100.00	KOSPI		화학	N	N	N	N		N	32650	0	3	0.00	134015600	4082	48.91	32650	33300	32500	42400	22900	32650	32830.87	0.11	0	255	33250	32950	32750	32450	32250	32850	32350	31	9750	500	23500	50	1	3500000	1143	19.34	2.17	12	0.12	1688.00	15012.00	40000	20231215	-18.38	28100	20240305	16.19	37400	-12.70	20240527	28100	16.19	20240305	40000	-18.38	20231215	28100	16.19	20240305	0.09	N	023450	500	31 억		3876	N	N	0	N	00	N
43	20241024	140344	57	100.00	KOSPI		화학	N	N	N	N		N	32750	100	2	0.31	132743400	4043	48.44	32650	33300	32500	42400	22900	32650	32832.90	0.11	0	255	33250	32950	32750	32450	32250	32850	32350	31	9750	500	23500	50	1	3500000	1146	19.40	2.18	12	0.12	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		3876	N	N	0	N	00	N
44	20241024	130349	57	100.00	KOSPI		화학	N	N	N	N		N	32750	100	2	0.31	132611600	4039	48.39	32650	33300	32500	42400	22900	32650	32832.78	0.11	0	256	33250	32950	32750	32450	32250	32850	32350	31	9750	500	23500	50	1	3500000	1146	19.40	2.18	12	0.12	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		3876	N	N	0	N	00	N
45	20241024	120347	57	100.00	KOSPI		화학	N	N	N	N		N	32750	100	2	0.31	132611600	4039	48.39	32650	33300	32500	42400	22900	32650	32832.78	0.11	0	256	33250	32950	32750	32450	32250	32850	32350	31	9750	500	23500	50	1	3500000	1146	19.40	2.18	12	0.12	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		3876	N	N	0	N	00	N
46	20241024	110349	57	100.00	KOSPI		화학	N	N	N	N		N	33050	400	2	1.23	119800150	3649	43.72	32650	33300	32500	42400	22900	32650	32830.95	0.11	0	167	33250	32950	32750	32450	32250	32850	32350	31	9750	500	23500	50	1	3500000	1157	19.58	2.20	12	0.10	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		3876	N	N	0	N	00	N
47	20241024	100349	57	100.00	KOSPI		화학	N	N	N	N		N	32900	250	2	0.77	74540450	2272	27.22	32650	33300	32500	42400	22900	32650	32808.30	0.11	0	169	33250	32950	32750	32450	32250	32850	32350	31	9750	500	23500	50	1	3500000	1152	19.49	2.19	12	0.06	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.09	N	023450	500	31 억		3876	N	N	0	N	00	N
48	20241024	090403	57	100.00	KOSPI		화학	N	N	N	N		N	32650	0	3	0.00	0	0	0.00	0	0	0	42400	22900	32650	0.00	0.11	0	0	33250	32950	32750	32450	32250	32850	32350	31	9750	500	23500	50	1	3500000	1143	19.34	2.17	12	0.00	1688.00	15012.00	40000	20231215	-18.38	28100	20240305	16.19	37400	-12.70	20240527	28100	16.19	20240305	40000	-18.38	20231215	28100	16.19	20240305	0.09	N	023450	500	31 억		3876	N	N	0	N	00	N
49	20241023	160349	57	100.00	KOSPI		화학	N	N	N	N		N	32650	-50	5	-0.15	273256650	8346	1227.35	32700	33050	32550	42500	22900	32700	32741.03	0.04	0	1203	34266	33482	33016	32232	31766	33250	32000	31	9800	500	23540	50	1	3500000	1143	19.34	2.17	12	0.24	1688.00	15012.00	40000	20231215	-18.38	28100	20240305	16.19	37400	-12.70	20240527	28100	16.19	20240305	40000	-18.38	20231215	28100	16.19	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
50	20241023	150353	57	100.00	KOSPI		화학	N	N	N	N		N	32700	0	3	0.00	272897200	8335	1225.74	32700	33050	32550	42500	22900	32700	32741.12	0.04	0	1203	34266	33482	33016	32232	31766	33250	32000	31	9800	500	23540	50	1	3500000	1145	19.37	2.18	12	0.24	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
51	20241023	140354	57	100.00	KOSPI		화학	N	N	N	N		N	32550	-150	5	-0.46	271427900	8290	1219.12	32700	33050	32550	42500	22900	32700	32741.60	0.04	0	1206	34266	33482	33016	32232	31766	33250	32000	31	9800	500	23540	50	1	3500000	1139	19.28	2.17	12	0.24	1688.00	15012.00	40000	20231215	-18.62	28100	20240305	15.84	37400	-12.97	20240527	28100	15.84	20240305	40000	-18.62	20231215	28100	15.84	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
52	20241023	130350	57	100.00	KOSPI		화학	N	N	N	N		N	32550	-150	5	-0.46	271427900	8290	1219.12	32700	33050	32550	42500	22900	32700	32741.60	0.04	0	1206	34266	33482	33016	32232	31766	33250	32000	31	9800	500	23540	50	1	3500000	1139	19.28	2.17	12	0.24	1688.00	15012.00	40000	20231215	-18.62	28100	20240305	15.84	37400	-12.97	20240527	28100	15.84	20240305	40000	-18.62	20231215	28100	15.84	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
53	20241023	120348	57	100.00	KOSPI		화학	N	N	N	N		N	32700	0	3	0.00	269341900	8226	1209.71	32700	33050	32600	42500	22900	32700	32742.75	0.04	0	1192	34266	33482	33016	32232	31766	33250	32000	31	9800	500	23540	50	1	3500000	1145	19.37	2.18	12	0.24	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
54	20241023	110348	57	100.00	KOSPI		화학	N	N	N	N		N	32650	-50	5	-0.15	216327800	6607	971.62	32700	33050	32600	42500	22900	32700	32742.21	0.04	0	1185	34266	33482	33016	32232	31766	33250	32000	31	9800	500	23540	50	1	3500000	1143	19.34	2.17	12	0.19	1688.00	15012.00	40000	20231215	-18.38	28100	20240305	16.19	37400	-12.70	20240527	28100	16.19	20240305	40000	-18.38	20231215	28100	16.19	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
55	20241023	100348	57	100.00	KOSPI		화학	N	N	N	N		N	32600	-100	5	-0.31	109580200	3345	491.91	32700	33050	32600	42500	22900	32700	32759.40	0.04	0	1184	34266	33482	33016	32232	31766	33250	32000	31	9800	500	23540	50	1	3500000	1141	19.31	2.17	12	0.10	1688.00	15012.00	40000	20231215	-18.50	28100	20240305	16.01	37400	-12.83	20240527	28100	16.01	20240305	40000	-18.50	20231215	28100	16.01	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
56	20241023	090348	57	100.00	KOSPI		화학	N	N	N	N		N	32700	0	3	0.00	0	0	0.00	0	0	0	42500	22900	32700	0.00	0.04	0	0	34266	33482	33016	32232	31766	33250	32000	31	9800	500	23540	50	1	3500000	1145	19.37	2.18	12	0.00	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
57	20241022	160344	57	100.00	KOSPI		화학	N	N	N	N		N	32700	-50	5	-0.15	22296050	680	12.09	32750	33800	32550	42550	22950	32750	32788.31	0.04	0	2	33516	33132	32766	32382	32016	33325	32575	31	9800	500	23580	50	1	3500000	1145	19.37	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
58	20241022	150349	57	100.00	KOSPI		화학	N	N	N	N		N	32800	50	2	0.15	21641950	660	11.73	32750	33800	32550	42550	22950	32750	32790.83	0.04	0	2	33516	33132	32766	32382	32016	33325	32575	31	9800	500	23580	50	1	3500000	1148	19.43	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
59	20241022	140350	57	100.00	KOSPI		화학	N	N	N	N		N	32800	50	2	0.15	21510750	656	11.66	32750	33800	32550	42550	22950	32750	32790.78	0.04	0	2	33516	33132	32766	32382	32016	33325	32575	31	9800	500	23580	50	1	3500000	1148	19.43	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
60	20241022	130348	57	100.00	KOSPI		화학	N	N	N	N		N	32800	50	2	0.15	21412350	653	11.61	32750	33800	32550	42550	22950	32750	32790.74	0.04	0	2	33516	33132	32766	32382	32016	33325	32575	31	9800	500	23580	50	1	3500000	1148	19.43	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
61	20241022	120348	57	100.00	KOSPI		화학	N	N	N	N		N	32750	0	3	0.00	21346750	651	11.57	32750	33800	32550	42550	22950	32750	32790.71	0.04	0	0	33516	33132	32766	32382	32016	33325	32575	31	9800	500	23580	50	1	3500000	1146	19.40	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
62	20241022	110346	57	100.00	KOSPI		화학	N	N	N	N		N	32750	0	3	0.00	21052600	642	11.41	32750	33800	32550	42550	22950	32750	32792.21	0.04	0	0	33516	33132	32766	32382	32016	33325	32575	31	9800	500	23580	50	1	3500000	1146	19.40	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
63	20241022	100346	57	100.00	KOSPI		화학	N	N	N	N		N	32800	50	2	0.15	19546100	596	10.59	32750	33800	32550	42550	22950	32750	32795.47	0.04	0	0	33516	33132	32766	32382	32016	33325	32575	31	9800	500	23580	50	1	3500000	1148	19.43	2.18	12	0.02	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
64	20241022	090347	57	100.00	KOSPI		화학	N	N	N	N		N	32700	-50	5	-0.15	327100	10	0.18	32750	32750	32700	42550	22950	32750	32710.00	0.04	0	0	33516	33132	32766	32382	32016	33325	32575	31	9800	500	23580	50	1	3500000	1145	19.37	2.18	12	0.00	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.09	N	023450	500	31 억		1453	N	N	0	N	00	N
65	20241021	160345	57	100.00	KOSPI		화학	N	N	N	N		N	32750	50	2	0.15	184574300	5626	347.71	32400	33150	32400	42500	22900	32700	32807.38	0.04	0	-27	34466	33582	32966	32082	31466	33275	31775	31	9800	500	23540	50	1	3500000	1146	19.40	2.18	12	0.16	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		1487	N	N	0	N	00	N
66	20241021	150346	57	100.00	KOSPI		화학	N	N	N	N		N	32750	50	2	0.15	184345050	5619	347.28	32400	33150	32400	42500	22900	32700	32807.45	0.04	0	-34	34466	33582	32966	32082	31466	33275	31775	31	9800	500	23540	50	1	3500000	1146	19.40	2.18	12	0.16	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		1487	N	N	0	N	00	N
67	20241021	140348	57	100.00	KOSPI		화학	N	N	N	N		N	32750	50	2	0.15	184017550	5609	346.66	32400	33150	32400	42500	22900	32700	32807.55	0.04	0	-34	34466	33582	32966	32082	31466	33275	31775	31	9800	500	23540	50	1	3500000	1146	19.40	2.18	12	0.16	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		1487	N	N	0	N	00	N
68	20241021	130345	57	100.00	KOSPI		화학	N	N	N	N		N	32600	-100	5	-0.31	183919300	5606	346.48	32400	33150	32400	42500	22900	32700	32807.58	0.04	0	-34	34466	33582	32966	32082	31466	33275	31775	31	9800	500	23540	50	1	3500000	1141	19.31	2.17	12	0.16	1688.00	15012.00	40000	20231215	-18.50	28100	20240305	16.01	37400	-12.83	20240527	28100	16.01	20240305	40000	-18.50	20231215	28100	16.01	20240305	0.09	N	023450	500	31 억		1487	N	N	0	N	00	N
69	20241021	120346	57	100.00	KOSPI		화학	N	N	N	N		N	32600	-100	5	-0.31	147803650	4503	278.31	32400	33150	32400	42500	22900	32700	32823.37	0.04	0	-32	34466	33582	32966	32082	31466	33275	31775	31	9800	500	23540	50	1	3500000	1141	19.31	2.17	12	0.13	1688.00	15012.00	40000	20231215	-18.50	28100	20240305	16.01	37400	-12.83	20240527	28100	16.01	20240305	40000	-18.50	20231215	28100	16.01	20240305	0.09	N	023450	500	31 억		1487	N	N	0	N	00	N
70	20241021	110344	57	100.00	KOSPI		화학	N	N	N	N		N	32800	100	2	0.31	132012750	4021	248.52	32400	33150	32400	42500	22900	32700	32830.83	0.04	0	14	34466	33582	32966	32082	31466	33275	31775	31	9800	500	23540	50	1	3500000	1148	19.43	2.18	12	0.11	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		1487	N	N	0	N	00	N
71	20241021	100346	57	100.00	KOSPI		화학	N	N	N	N		N	32700	0	3	0.00	42328300	1288	79.60	32400	33150	32400	42500	22900	32700	32863.59	0.04	0	30	34466	33582	32966	32082	31466	33275	31775	31	9800	500	23540	50	1	3500000	1145	19.37	2.18	12	0.04	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.09	N	023450	500	31 억		1487	N	N	0	N	00	N
72	20241021	090344	57	100.00	KOSPI		화학	N	N	N	N		N	32700	0	3	0.00	0	0	0.00	0	0	0	42500	22900	32700	0.00	0.04	0	0	34466	33582	32966	32082	31466	33275	31775	31	9800	500	23540	50	1	3500000	1145	19.37	2.18	12	0.00	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.09	N	023450	500	31 억		1487	N	N	0	N	00	N
73	20241018	160344	57	100.00	KOSPI		화학	N	N	N	N		N	32700	-400	5	-1.21	53447500	1618	29.23	33000	33850	32350	43000	23200	33100	33033.07	0.04	0	-17	34566	33832	33416	32682	32266	33675	32525	31	9900	500	23830	50	1	3500000	1145	19.37	2.18	12	0.05	1688.00	15012.00	40000	20231215	-18.25	28100	20240305	16.37	37400	-12.57	20240527	28100	16.37	20240305	40000	-18.25	20231215	28100	16.37	20240305	0.09	N	023450	500	31 억		1504	N	N	1	N	00	N
74	20241018	150351	57	100.00	KOSPI		화학	N	N	N	N		N	32800	-300	5	-0.91	52989650	1604	28.97	33000	33850	32350	43000	23200	33100	33035.94	0.04	0	-17	34566	33832	33416	32682	32266	33675	32525	31	9900	500	23830	50	1	3500000	1148	19.43	2.18	12	0.05	1688.00	15012.00	40000	20231215	-18.00	28100	20240305	16.73	37400	-12.30	20240527	28100	16.73	20240305	40000	-18.00	20231215	28100	16.73	20240305	0.09	N	023450	500	31 억		1504	N	N	1	N	00	N
75	20241018	140357	57	100.00	KOSPI		화학	N	N	N	N		N	32600	-500	5	-1.51	52891250	1601	28.92	33000	33850	32350	43000	23200	33100	33036.38	0.04	0	-17	34566	33832	33416	32682	32266	33675	32525	31	9900	500	23830	50	1	3500000	1141	19.31	2.17	12	0.05	1688.00	15012.00	40000	20231215	-18.50	28100	20240305	16.01	37400	-12.83	20240527	28100	16.01	20240305	40000	-18.50	20231215	28100	16.01	20240305	0.09	N	023450	500	31 억		1504	N	N	1	N	00	N
76	20241018	130346	57	100.00	KOSPI		화학	N	N	N	N		N	32900	-200	5	-0.60	30995900	933	16.85	33000	33850	32900	43000	23200	33100	33221.76	0.04	0	55	34566	33832	33416	32682	32266	33675	32525	31	9900	500	23830	50	1	3500000	1152	19.49	2.19	12	0.03	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.09	N	023450	500	31 억		1504	N	N	1	N	00	N
77	20241018	120351	57	100.00	KOSPI		화학	N	N	N	N		N	32900	-200	5	-0.60	29712800	894	16.15	33000	33850	32900	43000	23200	33100	33235.79	0.04	0	55	34566	33832	33416	32682	32266	33675	32525	31	9900	500	23830	50	1	3500000	1152	19.49	2.19	12	0.03	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.09	N	023450	500	31 억		1504	N	N	1	N	00	N
78	20241018	110350	57	100.00	KOSPI		화학	N	N	N	N		N	32950	-150	5	-0.45	28988950	872	15.75	33000	33850	32900	43000	23200	33100	33244.21	0.04	0	55	34566	33832	33416	32682	32266	33675	32525	31	9900	500	23830	50	1	3500000	1153	19.52	2.19	12	0.02	1688.00	15012.00	40000	20231215	-17.62	28100	20240305	17.26	37400	-11.90	20240527	28100	17.26	20240305	40000	-17.62	20231215	28100	17.26	20240305	0.09	N	023450	500	31 억		1504	N	N	1	N	00	N
79	20241018	100345	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-50	5	-0.15	24397950	733	13.24	33000	33850	33000	43000	23200	33100	33285.06	0.04	0	55	34566	33832	33416	32682	32266	33675	32525	31	9900	500	23830	50	1	3500000	1157	19.58	2.20	12	0.02	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		1504	N	N	1	N	00	N
80	20241018	090346	57	100.00	KOSPI		화학	N	N	N	N		N	33100	0	3	0.00	0	0	0.00	0	0	0	43000	23200	33100	0.00	0.04	0	0	34566	33832	33416	32682	32266	33675	32525	31	9900	500	23830	50	1	3500000	1159	19.61	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1504	N	N	1	N	00	N
81	20241017	160345	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-200	5	-0.60	183906750	5536	517.38	33100	34150	33000	43250	23350	33300	33220.15	0.03	0	448	33700	33500	33300	33100	32900	33400	33000	31	9950	500	23970	50	1	3500000	1159	19.61	2.20	12	0.16	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1056	N	N	1	N	00	N
82	20241017	150345	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-200	5	-0.60	183178550	5514	515.33	33100	34150	33000	43250	23350	33300	33220.63	0.03	0	469	33700	33500	33300	33100	32900	33400	33000	31	9950	500	23970	50	1	3500000	1159	19.61	2.20	12	0.16	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
83	20241017	140346	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-200	5	-0.60	183178550	5514	515.33	33100	34150	33000	43250	23350	33300	33220.63	0.03	0	469	33700	33500	33300	33100	32900	33400	33000	31	9950	500	23970	50	1	3500000	1159	19.61	2.20	12	0.16	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
84	20241017	130345	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-200	5	-0.60	183178550	5514	515.33	33100	34150	33000	43250	23350	33300	33220.63	0.03	0	469	33700	33500	33300	33100	32900	33400	33000	31	9950	500	23970	50	1	3500000	1159	19.61	2.20	12	0.16	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
85	20241017	120347	57	100.00	KOSPI		화학	N	N	N	N		N	33150	-150	5	-0.45	183145450	5513	515.23	33100	34150	33000	43250	23350	33300	33220.65	0.03	0	469	33700	33500	33300	33100	32900	33400	33000	31	9950	500	23970	50	1	3500000	1160	19.64	2.21	12	0.16	1688.00	15012.00	40000	20231215	-17.12	28100	20240305	17.97	37400	-11.36	20240527	28100	17.97	20240305	40000	-17.12	20231215	28100	17.97	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
86	20241017	110346	57	100.00	KOSPI		화학	N	N	N	N		N	33300	0	3	0.00	148250050	4461	416.92	33100	34150	33000	43250	23350	33300	33232.47	0.03	0	420	33700	33500	33300	33100	32900	33400	33000	31	9950	500	23970	50	1	3500000	1166	19.73	2.22	12	0.13	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
87	20241017	100347	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-200	5	-0.60	54482300	1637	152.99	33100	34150	33050	43250	23350	33300	33281.80	0.03	0	212	33700	33500	33300	33100	32900	33400	33000	31	9950	500	23970	50	1	3500000	1159	19.61	2.20	12	0.05	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
88	20241017	090343	57	100.00	KOSPI		화학	N	N	N	N		N	33300	0	3	0.00	0	0	0.00	0	0	0	43250	23350	33300	0.00	0.03	0	0	33700	33500	33300	33100	32900	33400	33000	31	9950	500	23970	50	1	3500000	1166	19.73	2.22	12	0.00	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
89	20241016	160343	57	100.00	KOSPI		화학	N	N	N	N		N	33300	-50	5	-0.15	35492000	1070	31.68	33350	33500	33100	43350	23350	33350	33170.09	0.03	0	-42	33683	33516	33233	33066	32783	33600	33150	31	10000	500	24010	50	1	3500000	1166	19.73	2.22	12	0.03	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1098	N	N	2	N	00	N
90	20241016	150345	57	100.00	KOSPI		화학	N	N	N	N		N	33300	-50	5	-0.15	35492000	1070	31.68	33350	33500	33100	43350	23350	33350	33170.09	0.03	0	-42	33683	33516	33233	33066	32783	33600	33150	31	10000	500	24010	50	1	3500000	1166	19.73	2.22	12	0.03	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1098	N	N	2	N	00	N
91	20241016	140345	57	100.00	KOSPI		화학	N	N	N	N		N	33300	-50	5	-0.15	35492000	1070	31.68	33350	33500	33100	43350	23350	33350	33170.09	0.03	0	-42	33683	33516	33233	33066	32783	33600	33150	31	10000	500	24010	50	1	3500000	1166	19.73	2.22	12	0.03	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1098	N	N	2	N	00	N
92	20241016	130344	57	100.00	KOSPI		화학	N	N	N	N		N	33300	-50	5	-0.15	35425400	1068	31.63	33350	33500	33100	43350	23350	33350	33169.85	0.03	0	-42	33683	33516	33233	33066	32783	33600	33150	31	10000	500	24010	50	1	3500000	1166	19.73	2.22	12	0.03	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1098	N	N	2	N	00	N
93	20241016	120343	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-250	5	-0.75	35225600	1062	31.45	33350	33500	33100	43350	23350	33350	33169.11	0.03	0	-42	33683	33516	33233	33066	32783	33600	33150	31	10000	500	24010	50	1	3500000	1159	19.61	2.20	12	0.03	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1098	N	N	2	N	00	N
94	20241016	110343	57	100.00	KOSPI		화학	N	N	N	N		N	33300	-50	5	-0.15	12483300	375	11.10	33350	33500	33100	43350	23350	33350	33288.80	0.03	0	25	33683	33516	33233	33066	32783	33600	33150	31	10000	500	24010	50	1	3500000	1166	19.73	2.22	12	0.01	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1098	N	N	2	N	00	N
95	20241016	100343	57	100.00	KOSPI		화학	N	N	N	N		N	33300	-50	5	-0.15	12483300	375	11.10	33350	33500	33100	43350	23350	33350	33288.80	0.03	0	25	33683	33516	33233	33066	32783	33600	33150	31	10000	500	24010	50	1	3500000	1166	19.73	2.22	12	0.01	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1098	N	N	2	N	00	N
96	20241016	090344	57	100.00	KOSPI		화학	N	N	N	N		N	33350	0	3	0.00	33350	1	0.03	33350	33350	33350	43350	23350	33350	33350.00	0.03	0	0	33683	33516	33233	33066	32783	33600	33150	31	10000	500	24010	50	1	3500000	1167	19.76	2.22	12	0.00	1688.00	15012.00	40000	20231215	-16.62	28100	20240305	18.68	37400	-10.83	20240527	28100	18.68	20240305	40000	-16.62	20231215	28100	18.68	20240305	0.09	N	023450	500	31 억		1098	N	N	2	N	00	N
97	20241015	160341	57	100.00	KOSPI		화학	N	N	N	N		N	33350	350	2	1.06	111969300	3377	446.10	33300	33400	32950	42900	23100	33000	33156.44	0.03	0	126	33166	33082	33016	32932	32866	33125	32975	31	9900	500	23760	50	1	3500000	1167	19.76	2.22	12	0.10	1688.00	15012.00	40000	20231215	-16.62	28100	20240305	18.68	37400	-10.83	20240527	28100	18.68	20240305	40000	-16.62	20231215	28100	18.68	20240305	0.09	N	023450	500	31 억		1011	N	N	2	N	00	N
98	20241015	150344	57	100.00	KOSPI		화학	N	N	N	N		N	33250	250	2	0.76	111503650	3363	444.25	33300	33400	32950	42900	23100	33000	33156.01	0.03	0	116	33166	33082	33016	32932	32866	33125	32975	31	9900	500	23760	50	1	3500000	1164	19.70	2.21	12	0.10	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		1011	N	N	0	N	00	N
99	20241015	140344	57	100.00	KOSPI		화학	N	N	N	N		N	33250	250	2	0.76	110905150	3345	441.88	33300	33400	32950	42900	23100	33000	33155.50	0.03	0	98	33166	33082	33016	32932	32866	33125	32975	31	9900	500	23760	50	1	3500000	1164	19.70	2.21	12	0.10	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		1011	N	N	0	N	00	N
100	20241015	130344	57	100.00	KOSPI		화학	N	N	N	N		N	33100	100	2	0.30	78886900	2380	314.40	33300	33400	32950	42900	23100	33000	33145.76	0.03	0	15	33166	33082	33016	32932	32866	33125	32975	31	9900	500	23760	50	1	3500000	1159	19.61	2.20	12	0.07	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1011	N	N	0	N	00	N
101	20241015	120343	57	100.00	KOSPI		화학	N	N	N	N		N	33100	100	2	0.30	51218700	1546	204.23	33300	33350	32950	42900	23100	33000	33129.82	0.03	0	56	33166	33082	33016	32932	32866	33125	32975	31	9900	500	23760	50	1	3500000	1159	19.61	2.20	12	0.04	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1011	N	N	0	N	00	N
102	20241015	110344	57	100.00	KOSPI		화학	N	N	N	N		N	33300	300	2	0.91	796900	24	3.17	33300	33300	32950	42900	23100	33000	33204.17	0.03	0	0	33166	33082	33016	32932	32866	33125	32975	31	9900	500	23760	50	1	3500000	1166	19.73	2.22	12	0.00	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1011	N	N	0	N	00	N
103	20241015	100345	57	100.00	KOSPI		화학	N	N	N	N		N	33300	300	2	0.91	796900	24	3.17	33300	33300	32950	42900	23100	33000	33204.17	0.03	0	0	33166	33082	33016	32932	32866	33125	32975	31	9900	500	23760	50	1	3500000	1166	19.73	2.22	12	0.00	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1011	N	N	0	N	00	N
104	20241015	090343	57	100.00	KOSPI		화학	N	N	N	N		N	33000	0	3	0.00	0	0	0.00	0	0	0	42900	23100	33000	0.00	0.03	0	0	33166	33082	33016	32932	32866	33125	32975	31	9900	500	23760	50	1	3500000	1155	19.55	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.09	N	023450	500	31 억		1011	N	N	0	N	00	N
105	20241014	160335	57	100.00	KOSPI		화학	N	N	N	N		N	33000	-100	5	-0.30	25013500	757	59.28	32950	33100	32950	43000	23200	33100	33042.93	0.03	0	-36	34000	33550	33300	32850	32600	33425	32725	31	9900	500	23830	50	1	3500000	1155	19.55	2.20	12	0.02	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
106	20241014	150338	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-50	5	-0.15	22835500	691	54.11	32950	33100	32950	43000	23200	33100	33047.03	0.03	0	-34	34000	33550	33300	32850	32600	33425	32725	31	9900	500	23830	50	1	3500000	1157	19.58	2.20	12	0.02	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
107	20241014	140340	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-50	5	-0.15	22307200	675	52.86	32950	33100	32950	43000	23200	33100	33047.70	0.03	0	-34	34000	33550	33300	32850	32600	33425	32725	31	9900	500	23830	50	1	3500000	1157	19.58	2.20	12	0.02	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
108	20241014	130339	57	100.00	KOSPI		화학	N	N	N	N		N	33000	-100	5	-0.30	19464900	589	46.12	32950	33100	32950	43000	23200	33100	33047.37	0.03	0	-34	34000	33550	33300	32850	32600	33425	32725	31	9900	500	23830	50	1	3500000	1155	19.55	2.20	12	0.02	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
109	20241014	120332	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-50	5	-0.15	13979350	423	33.12	32950	33100	32950	43000	23200	33100	33048.11	0.03	0	-18	34000	33550	33300	32850	32600	33425	32725	31	9900	500	23830	50	1	3500000	1157	19.58	2.20	12	0.01	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
110	20241014	110337	57	100.00	KOSPI		화학	N	N	N	N		N	33000	-100	5	-0.30	13582750	411	32.18	32950	33100	32950	43000	23200	33100	33048.05	0.03	0	-6	34000	33550	33300	32850	32600	33425	32725	31	9900	500	23830	50	1	3500000	1155	19.55	2.20	12	0.01	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
111	20241014	100336	57	100.00	KOSPI		화학	N	N	N	N		N	33000	-100	5	-0.30	13582750	411	32.18	32950	33100	32950	43000	23200	33100	33048.05	0.03	0	-6	34000	33550	33300	32850	32600	33425	32725	31	9900	500	23830	50	1	3500000	1155	19.55	2.20	12	0.01	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
112	20241014	090339	57	100.00	KOSPI		화학	N	N	N	N		N	33100	0	3	0.00	0	0	0.00	0	0	0	43000	23200	33100	0.00	0.03	0	0	34000	33550	33300	32850	32600	33425	32725	31	9900	500	23830	50	1	3500000	1159	19.61	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1047	N	N	0	N	00	N
113	20241011	160331	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-250	5	-0.75	42535650	1277	26.08	33350	33750	33050	43350	23350	33350	33309.04	0.03	0	-229	34316	33832	33366	32882	32416	33825	32875	31	10000	500	24010	50	1	3500000	1159	19.61	2.20	12	0.04	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
114	20241011	150336	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-250	5	-0.75	42204850	1267	25.88	33350	33750	33050	43350	23350	33350	33310.85	0.03	0	-231	34316	33832	33366	32882	32416	33825	32875	31	10000	500	24010	50	1	3500000	1159	19.61	2.20	12	0.04	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
115	20241011	140336	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-300	5	-0.90	39987200	1200	24.51	33350	33750	33050	43350	23350	33350	33322.67	0.03	0	-231	34316	33832	33366	32882	32416	33825	32875	31	10000	500	24010	50	1	3500000	1157	19.58	2.20	12	0.03	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
116	20241011	130337	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-300	5	-0.90	39987200	1200	24.51	33350	33750	33050	43350	23350	33350	33322.67	0.03	0	-231	34316	33832	33366	32882	32416	33825	32875	31	10000	500	24010	50	1	3500000	1157	19.58	2.20	12	0.03	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
117	20241011	120336	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-250	5	-0.75	36945550	1108	22.63	33350	33750	33050	43350	23350	33350	33344.36	0.03	0	-149	34316	33832	33366	32882	32416	33825	32875	31	10000	500	24010	50	1	3500000	1159	19.61	2.20	12	0.03	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
118	20241011	110335	57	100.00	KOSPI		화학	N	N	N	N		N	33200	-150	5	-0.45	32640450	978	19.98	33350	33750	33050	43350	23350	33350	33374.69	0.03	0	-58	34316	33832	33366	32882	32416	33825	32875	31	10000	500	24010	50	1	3500000	1162	19.67	2.21	12	0.03	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
119	20241011	100341	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-250	5	-0.75	265900	8	0.16	33350	33350	33100	43350	23350	33350	33237.50	0.03	0	-2	34316	33832	33366	32882	32416	33825	32875	31	10000	500	24010	50	1	3500000	1159	19.61	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
120	20241011	090337	57	100.00	KOSPI		화학	N	N	N	N		N	33350	0	3	0.00	33350	1	0.02	33350	33350	33350	43350	23350	33350	33350.00	0.03	0	0	34316	33832	33366	32882	32416	33825	32875	31	10000	500	24010	50	1	3500000	1167	19.76	2.22	12	0.00	1688.00	15012.00	40000	20231215	-16.62	28100	20240305	18.68	37400	-10.83	20240527	28100	18.68	20240305	40000	-16.62	20231215	28100	18.68	20240305	0.09	N	023450	500	31 억		1056	N	N	0	N	00	N
121	20241010	160343	57	100.00	KOSPI		화학	N	N	N	N		N	33350	250	2	0.76	162671150	4896	53.00	33350	33850	32900	43000	23200	33100	33225.32	0.03	0	228	33733	33416	33083	32766	32433	33575	32925	31	9900	500	23830	50	1	3500000	1167	19.76	2.22	12	0.14	1688.00	15012.00	40000	20231215	-16.62	28100	20240305	18.68	37400	-10.83	20240527	28100	18.68	20240305	40000	-16.62	20231215	28100	18.68	20240305	0.09	N	023450	500	31 억		1059	N	N	0	N	00	N
122	20241010	150348	57	100.00	KOSPI		화학	N	N	N	N		N	33300	200	2	0.60	161871200	4872	52.74	33350	33850	32900	43000	23200	33100	33224.79	0.03	0	214	33733	33416	33083	32766	32433	33575	32925	31	9900	500	23830	50	1	3500000	1166	19.73	2.22	12	0.14	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1059	N	N	0	N	00	N
123	20241010	140345	57	100.00	KOSPI		화학	N	N	N	N		N	33300	200	2	0.60	154586750	4653	50.37	33350	33850	32900	43000	23200	33100	33223.03	0.03	0	178	33733	33416	33083	32766	32433	33575	32925	31	9900	500	23830	50	1	3500000	1166	19.73	2.22	12	0.13	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1059	N	N	0	N	00	N
124	20241010	130344	57	100.00	KOSPI		화학	N	N	N	N		N	33250	150	2	0.45	145381350	4376	47.37	33350	33850	32900	43000	23200	33100	33222.43	0.03	0	143	33733	33416	33083	32766	32433	33575	32925	31	9900	500	23830	50	1	3500000	1164	19.70	2.21	12	0.13	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		1059	N	N	0	N	00	N
125	20241010	120344	57	100.00	KOSPI		화학	N	N	N	N		N	33150	50	2	0.15	106698450	3209	34.74	33350	33850	32900	43000	23200	33100	33249.75	0.03	0	106	33733	33416	33083	32766	32433	33575	32925	31	9900	500	23830	50	1	3500000	1160	19.64	2.21	12	0.09	1688.00	15012.00	40000	20231215	-17.12	28100	20240305	17.97	37400	-11.36	20240527	28100	17.97	20240305	40000	-17.12	20231215	28100	17.97	20240305	0.09	N	023450	500	31 억		1059	N	N	0	N	00	N
126	20241010	110343	57	100.00	KOSPI		화학	N	N	N	N		N	33000	-100	5	-0.30	25659050	769	8.32	33350	33850	32900	43000	23200	33100	33366.78	0.03	0	67	33733	33416	33083	32766	32433	33575	32925	31	9900	500	23830	50	1	3500000	1155	19.55	2.20	12	0.02	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.09	N	023450	500	31 억		1059	N	N	0	N	00	N
127	20241010	100344	57	100.00	KOSPI		화학	N	N	N	N		N	33250	150	2	0.45	21595750	646	6.99	33350	33850	33200	43000	23200	33100	33429.95	0.03	0	31	33733	33416	33083	32766	32433	33575	32925	31	9900	500	23830	50	1	3500000	1164	19.70	2.21	12	0.02	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		1059	N	N	0	N	00	N
128	20241010	090343	57	100.00	KOSPI		화학	N	N	N	N		N	33300	200	2	0.60	300000	9	0.10	33350	33350	33300	43000	23200	33100	33333.33	0.03	0	0	33733	33416	33083	32766	32433	33575	32925	31	9900	500	23830	50	1	3500000	1166	19.73	2.22	12	0.00	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1059	N	N	0	N	00	N
129	20241008	160342	57	100.00	KOSPI		화학	N	N	N	N		N	33100	100	2	0.30	305416150	9238	224.60	33000	33400	32750	42900	23100	33000	33060.85	0.03	0	-20	33866	33432	33216	32782	32566	33325	32675	31	9900	500	23760	50	1	3500000	1159	19.61	2.20	12	0.26	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1079	N	N	0	N	00	N
130	20241008	150344	57	100.00	KOSPI		화학	N	N	N	N		N	32900	-100	5	-0.30	305284150	9234	224.51	33000	33400	32750	42900	23100	33000	33060.88	0.03	0	-20	33866	33432	33216	32782	32566	33325	32675	31	9900	500	23760	50	1	3500000	1152	19.49	2.19	12	0.26	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.09	N	023450	500	31 억		1079	N	N	0	N	00	N
131	20241008	140344	57	100.00	KOSPI		화학	N	N	N	N		N	32900	-100	5	-0.30	305251250	9233	224.48	33000	33400	32750	42900	23100	33000	33060.90	0.03	0	-20	33866	33432	33216	32782	32566	33325	32675	31	9900	500	23760	50	1	3500000	1152	19.49	2.19	12	0.26	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.09	N	023450	500	31 억		1079	N	N	0	N	00	N
132	20241008	130343	57	100.00	KOSPI		화학	N	N	N	N		N	32950	-50	5	-0.15	220625500	6675	162.29	33000	33400	32750	42900	23100	33000	33052.51	0.03	0	-22	33866	33432	33216	32782	32566	33325	32675	31	9900	500	23760	50	1	3500000	1153	19.52	2.19	12	0.19	1688.00	15012.00	40000	20231215	-17.62	28100	20240305	17.26	37400	-11.90	20240527	28100	17.26	20240305	40000	-17.62	20231215	28100	17.26	20240305	0.09	N	023450	500	31 억		1079	N	N	0	N	00	N
133	20241008	120343	57	100.00	KOSPI		화학	N	N	N	N		N	32950	-50	5	-0.15	125889800	3812	92.68	33000	33250	32750	42900	23100	33000	33024.61	0.03	0	-13	33866	33432	33216	32782	32566	33325	32675	31	9900	500	23760	50	1	3500000	1153	19.52	2.19	12	0.11	1688.00	15012.00	40000	20231215	-17.62	28100	20240305	17.26	37400	-11.90	20240527	28100	17.26	20240305	40000	-17.62	20231215	28100	17.26	20240305	0.09	N	023450	500	31 억		1079	N	N	0	N	00	N
134	20241008	110342	57	100.00	KOSPI		화학	N	N	N	N		N	32900	-100	5	-0.30	5178350	158	3.84	33000	33000	32750	42900	23100	33000	32774.37	0.03	0	-2	33866	33432	33216	32782	32566	33325	32675	31	9900	500	23760	50	1	3500000	1152	19.49	2.19	12	0.00	1688.00	15012.00	40000	20231215	-17.75	28100	20240305	17.08	37400	-12.03	20240527	28100	17.08	20240305	40000	-17.75	20231215	28100	17.08	20240305	0.09	N	023450	500	31 억		1079	N	N	0	N	00	N
135	20241008	100344	57	100.00	KOSPI		화학	N	N	N	N		N	32750	-250	5	-0.76	5014000	153	3.72	33000	33000	32750	42900	23100	33000	32771.24	0.03	0	-2	33866	33432	33216	32782	32566	33325	32675	31	9900	500	23760	50	1	3500000	1146	19.40	2.18	12	0.00	1688.00	15012.00	40000	20231215	-18.12	28100	20240305	16.55	37400	-12.43	20240527	28100	16.55	20240305	40000	-18.12	20231215	28100	16.55	20240305	0.09	N	023450	500	31 억		1079	N	N	0	N	00	N
136	20241008	090343	57	100.00	KOSPI		화학	N	N	N	N		N	33000	0	3	0.00	0	0	0.00	0	0	0	42900	23100	33000	0.00	0.03	0	0	33866	33432	33216	32782	32566	33325	32675	31	9900	500	23760	50	1	3500000	1155	19.55	2.20	12	0.00	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.09	N	023450	500	31 억		1079	N	N	0	N	00	N
137	20241007	160341	57	100.00	KOSPI		화학	N	N	N	N		N	33000	-250	5	-0.75	137047550	4113	548.40	33250	33650	33000	43200	23300	33250	33320.58	0.03	0	-37	33750	33500	33300	33050	32850	33400	32950	31	9950	500	23940	50	1	3500000	1155	19.55	2.20	12	0.12	1688.00	15012.00	40000	20231215	-17.50	28100	20240305	17.44	37400	-11.76	20240527	28100	17.44	20240305	40000	-17.50	20231215	28100	17.44	20240305	0.09	N	023450	500	31 억		1110	N	N	0	N	00	N
138	20241007	150338	57	100.00	KOSPI		화학	N	N	N	N		N	33050	-200	5	-0.60	136915550	4109	547.87	33250	33650	33000	43200	23300	33250	33320.89	0.03	0	-33	33750	33500	33300	33050	32850	33400	32950	31	9950	500	23940	50	1	3500000	1157	19.58	2.20	12	0.12	1688.00	15012.00	40000	20231215	-17.38	28100	20240305	17.62	37400	-11.63	20240527	28100	17.62	20240305	40000	-17.38	20231215	28100	17.62	20240305	0.09	N	023450	500	31 억		1110	N	N	0	N	00	N
139	20241007	140352	57	100.00	KOSPI		화학	N	N	N	N		N	33150	-100	5	-0.30	125278350	3757	500.93	33250	33650	33100	43200	23300	33250	33345.32	0.03	0	-30	33750	33500	33300	33050	32850	33400	32950	31	9950	500	23940	50	1	3500000	1160	19.64	2.21	12	0.11	1688.00	15012.00	40000	20231215	-17.12	28100	20240305	17.97	37400	-11.36	20240527	28100	17.97	20240305	40000	-17.12	20231215	28100	17.97	20240305	0.09	N	023450	500	31 억		1110	N	N	0	N	00	N
140	20241007	130335	57	100.00	KOSPI		화학	N	N	N	N		N	33350	100	2	0.30	52331250	1569	209.20	33250	33650	33100	43200	23300	33250	33353.25	0.03	0	-25	33750	33500	33300	33050	32850	33400	32950	31	9950	500	23940	50	1	3500000	1167	19.76	2.22	12	0.04	1688.00	15012.00	40000	20231215	-16.62	28100	20240305	18.68	37400	-10.83	20240527	28100	18.68	20240305	40000	-16.62	20231215	28100	18.68	20240305	0.09	N	023450	500	31 억		1110	N	N	0	N	00	N
141	20241007	120401	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-150	5	-0.45	36246650	1086	144.80	33250	33650	33100	43200	23300	33250	33376.29	0.03	0	-14	33750	33500	33300	33050	32850	33400	32950	31	9950	500	23940	50	1	3500000	1159	19.61	2.20	12	0.03	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1110	N	N	0	N	00	N
142	20241007	110334	57	100.00	KOSPI		화학	N	N	N	N		N	33100	-150	5	-0.45	36246650	1086	144.80	33250	33650	33100	43200	23300	33250	33376.29	0.03	0	-14	33750	33500	33300	33050	32850	33400	32950	31	9950	500	23940	50	1	3500000	1159	19.61	2.20	12	0.03	1688.00	15012.00	40000	20231215	-17.25	28100	20240305	17.79	37400	-11.50	20240527	28100	17.79	20240305	40000	-17.25	20231215	28100	17.79	20240305	0.09	N	023450	500	31 억		1110	N	N	0	N	00	N
143	20241007	100332	57	100.00	KOSPI		화학	N	N	N	N		N	33350	100	2	0.30	35050850	1050	140.00	33250	33650	33100	43200	23300	33250	33381.76	0.03	0	-9	33750	33500	33300	33050	32850	33400	32950	31	9950	500	23940	50	1	3500000	1167	19.76	2.22	12	0.03	1688.00	15012.00	40000	20231215	-16.62	28100	20240305	18.68	37400	-10.83	20240527	28100	18.68	20240305	40000	-16.62	20231215	28100	18.68	20240305	0.09	N	023450	500	31 억		1110	N	N	0	N	00	N
144	20241007	090313	57	100.00	KOSPI		화학	N	N	N	N		N	33250	0	3	0.00	99750	3	0.40	33250	33250	33250	43200	23300	33250	33250.00	0.03	0	0	33750	33500	33300	33050	32850	33400	32950	31	9950	500	23940	50	1	3500000	1164	19.70	2.21	12	0.00	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		1110	N	N	0	N	00	N
145	20241004	160323	57	100.00	KOSPI		화학	N	N	N	N		N	33250	-300	5	-0.89	24964500	750	14.46	33550	33550	33100	43600	23500	33550	33286.00	0.03	0	-29	34716	34132	33816	33232	32916	33975	33075	31	10050	500	24150	50	1	3500000	1164	19.70	2.21	12	0.02	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		1139	N	N	0	N	00	N
146	20241004	150324	57	100.00	KOSPI		화학	N	N	N	N		N	33200	-350	5	-1.04	23970000	720	13.89	33550	33550	33150	43600	23500	33550	33291.67	0.03	0	-29	34716	34132	33816	33232	32916	33975	33075	31	10050	500	24150	50	1	3500000	1162	19.67	2.21	12	0.02	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.09	N	023450	500	31 억		1139	N	N	0	N	00	N
147	20241004	140325	57	100.00	KOSPI		화학	N	N	N	N		N	33200	-350	5	-1.04	23405800	703	13.56	33550	33550	33200	43600	23500	33550	33294.17	0.03	0	-29	34716	34132	33816	33232	32916	33975	33075	31	10050	500	24150	50	1	3500000	1162	19.67	2.21	12	0.02	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.09	N	023450	500	31 억		1139	N	N	0	N	00	N
148	20241004	130324	57	100.00	KOSPI		화학	N	N	N	N		N	33250	-300	5	-0.89	22708600	682	13.15	33550	33550	33200	43600	23500	33550	33297.07	0.03	0	-29	34716	34132	33816	33232	32916	33975	33075	31	10050	500	24150	50	1	3500000	1164	19.70	2.21	12	0.02	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		1139	N	N	0	N	00	N
149	20241004	120323	57	100.00	KOSPI		화학	N	N	N	N		N	33200	-350	5	-1.04	18951350	569	10.97	33550	33550	33200	43600	23500	33550	33306.41	0.03	0	-29	34716	34132	33816	33232	32916	33975	33075	31	10050	500	24150	50	1	3500000	1162	19.67	2.21	12	0.02	1688.00	15012.00	40000	20231215	-17.00	28100	20240305	18.15	37400	-11.23	20240527	28100	18.15	20240305	40000	-17.00	20231215	28100	18.15	20240305	0.09	N	023450	500	31 억		1139	N	N	0	N	00	N
150	20241004	110324	57	100.00	KOSPI		화학	N	N	N	N		N	33250	-300	5	-0.89	16558200	497	9.59	33550	33550	33200	43600	23500	33550	33316.30	0.03	0	-29	34716	34132	33816	33232	32916	33975	33075	31	10050	500	24150	50	1	3500000	1164	19.70	2.21	12	0.01	1688.00	15012.00	40000	20231215	-16.88	28100	20240305	18.33	37400	-11.10	20240527	28100	18.33	20240305	40000	-16.88	20231215	28100	18.33	20240305	0.09	N	023450	500	31 억		1139	N	N	0	N	00	N
151	20241004	100323	57	100.00	KOSPI		화학	N	N	N	N		N	33300	-250	5	-0.75	14463300	434	8.37	33550	33550	33200	43600	23500	33550	33325.58	0.03	0	-29	34716	34132	33816	33232	32916	33975	33075	31	10050	500	24150	50	1	3500000	1166	19.73	2.22	12	0.01	1688.00	15012.00	40000	20231215	-16.75	28100	20240305	18.51	37400	-10.96	20240527	28100	18.51	20240305	40000	-16.75	20231215	28100	18.51	20240305	0.09	N	023450	500	31 억		1139	N	N	0	N	00	N
152	20241004	090320	57	100.00	KOSPI		화학	N	N	N	N		N	33550	0	3	0.00	0	0	0.00	0	0	0	43600	23500	33550	0.00	0.03	0	0	34716	34132	33816	33232	32916	33975	33075	31	10050	500	24150	50	1	3500000	1174	19.88	2.23	12	0.00	1688.00	15012.00	40000	20231215	-16.12	28100	20240305	19.40	37400	-10.29	20240527	28100	19.40	20240305	40000	-16.12	20231215	28100	19.40	20240305	0.09	N	023450	500	31 억		1139	N	N	0	N	00	N
153	20241002	160320	57	100.00	KOSPI		화학	N	N	N	N		N	33550	-100	5	-0.30	175494500	5185	4148.00	33800	34400	33500	43700	23600	33650	33846.58	0.03	0	107	34283	33966	33783	33466	33283	33875	33375	31	10050	500	24220	50	1	3500000	1174	19.88	2.23	12	0.15	1688.00	15012.00	40000	20231215	-16.12	28100	20240305	19.40	37400	-10.29	20240527	28100	19.40	20240305	40000	-16.12	20231215	28100	19.40	20240305	0.09	N	023450	500	31 억		1037	N	N	0	N	00	N
154	20241002	150326	57	100.00	KOSPI		화학	N	N	N	N		N	33600	-50	5	-0.15	175360200	5181	4144.80	33800	34400	33500	43700	23600	33650	33846.79	0.03	0	104	34283	33966	33783	33466	33283	33875	33375	31	10050	500	24220	50	1	3500000	1176	19.91	2.24	12	0.15	1688.00	15012.00	40000	20231215	-16.00	28100	20240305	19.57	37400	-10.16	20240527	28100	19.57	20240305	40000	-16.00	20231215	28100	19.57	20240305	0.09	N	023450	500	31 억		1037	N	N	0	N	00	N
155	20241002	140324	57	100.00	KOSPI		화학	N	N	N	N		N	33600	-50	5	-0.15	173615600	5129	4103.20	33800	34400	33550	43700	23600	33650	33849.80	0.03	0	104	34283	33966	33783	33466	33283	33875	33375	31	10050	500	24220	50	1	3500000	1176	19.91	2.24	12	0.15	1688.00	15012.00	40000	20231215	-16.00	28100	20240305	19.57	37400	-10.16	20240527	28100	19.57	20240305	40000	-16.00	20231215	28100	19.57	20240305	0.09	N	023450	500	31 억		1037	N	N	0	N	00	N
156	20241002	130323	57	100.00	KOSPI		화학	N	N	N	N		N	33600	-50	5	-0.15	173447600	5124	4099.20	33800	34400	33550	43700	23600	33650	33850.04	0.03	0	104	34283	33966	33783	33466	33283	33875	33375	31	10050	500	24220	50	1	3500000	1176	19.91	2.24	12	0.15	1688.00	15012.00	40000	20231215	-16.00	28100	20240305	19.57	37400	-10.16	20240527	28100	19.57	20240305	40000	-16.00	20231215	28100	19.57	20240305	0.09	N	023450	500	31 억		1037	N	N	0	N	00	N
157	20241002	120320	57	100.00	KOSPI		화학	N	N	N	N		N	33650	0	3	0.00	173346800	5121	4096.80	33800	34400	33550	43700	23600	33650	33850.19	0.03	0	104	34283	33966	33783	33466	33283	33875	33375	31	10050	500	24220	50	1	3500000	1178	19.93	2.24	12	0.15	1688.00	15012.00	40000	20231215	-15.88	28100	20240305	19.75	37400	-10.03	20240527	28100	19.75	20240305	40000	-15.88	20231215	28100	19.75	20240305	0.09	N	023450	500	31 억		1037	N	N	0	N	00	N
158	20241002	110316	57	100.00	KOSPI		화학	N	N	N	N		N	33850	200	2	0.59	172001900	5081	4064.80	33800	34400	33550	43700	23600	33650	33851.98	0.03	0	121	34283	33966	33783	33466	33283	33875	33375	31	10050	500	24220	50	1	3500000	1185	20.05	2.25	12	0.15	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.09	N	023450	500	31 억		1037	N	N	0	N	00	N
159	20241002	100317	57	100.00	KOSPI		화학	N	N	N	N		N	33850	200	2	0.59	53369100	1576	1260.80	33800	34400	33600	43700	23600	33650	33863.64	0.03	0	99	34283	33966	33783	33466	33283	33875	33375	31	10050	500	24220	50	1	3500000	1185	20.05	2.25	12	0.05	1688.00	15012.00	40000	20231215	-15.38	28100	20240305	20.46	37400	-9.49	20240527	28100	20.46	20240305	40000	-15.38	20231215	28100	20.46	20240305	0.09	N	023450	500	31 억		1037	N	N	0	N	00	N
160	20241002	090315	57	100.00	KOSPI		화학	N	N	N	N		N	33650	0	3	0.00	0	0	0.00	0	0	0	43700	23600	33650	0.00	0.03	0	0	34283	33966	33783	33466	33283	33875	33375	31	10050	500	24220	50	1	3500000	1178	19.93	2.24	12	0.00	1688.00	15012.00	40000	20231215	-15.88	28100	20240305	19.75	37400	-10.03	20240527	28100	19.75	20240305	40000	-15.88	20231215	28100	19.75	20240305	0.09	N	023450	500	31 억		1037	N	N	0	N	00	N