KissMeData/268280/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	161152	57	100.00	KOSPI		화학	N	N	N	N		N	141900	-100	5	-0.07	22273000	158	64.23	142500	142500	140000	184600	99400	142000	140968.35	0.46	0	35	144400	143200	142400	141200	140400	142800	140800	26	42600	500	102240	100	1	5000000	7095	38.55	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.10	128200	20240909	10.69	165200	-14.10	20240523	128200	10.69	20240909	165200	-14.10	20240523	128200	10.69	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
3	20241031	151212	57	100.00	KOSPI		화학	N	N	N	N		N	142000	0	3	0.00	21989200	156	63.41	142500	142500	140000	184600	99400	142000	140956.41	0.46	0	35	144400	143200	142400	141200	140400	142800	140800	26	42600	500	102240	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
4	20241031	141209	57	100.00	KOSPI		화학	N	N	N	N		N	142000	0	3	0.00	18439800	131	53.25	142500	142500	140000	184600	99400	142000	140761.83	0.46	0	27	144400	143200	142400	141200	140400	142800	140800	26	42600	500	102240	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
5	20241031	131209	57	100.00	KOSPI		화학	N	N	N	N		N	142000	0	3	0.00	17587800	125	50.81	142500	142500	140000	184600	99400	142000	140702.40	0.46	0	21	144400	143200	142400	141200	140400	142800	140800	26	42600	500	102240	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
6	20241031	121207	57	100.00	KOSPI		화학	N	N	N	N		N	142000	0	3	0.00	15741800	112	45.53	142500	142500	140000	184600	99400	142000	140551.79	0.46	0	15	144400	143200	142400	141200	140400	142800	140800	26	42600	500	102240	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
7	20241031	111205	57	100.00	KOSPI		화학	N	N	N	N		N	142000	0	3	0.00	14606100	104	42.28	142500	142500	140000	184600	99400	142000	140443.27	0.46	0	8	144400	143200	142400	141200	140400	142800	140800	26	42600	500	102240	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
8	20241031	101207	57	100.00	KOSPI		화학	N	N	N	N		N	140700	-1300	5	-0.92	10798000	77	31.30	142500	142500	140000	184600	99400	142000	140233.77	0.46	0	2	144400	143200	142400	141200	140400	142800	140800	26	42600	500	102240	100	1	5000000	7035	38.22	1.83	12	0.00	3681.00	76813.00	165200	20240523	-14.83	128200	20240909	9.75	165200	-14.83	20240523	128200	9.75	20240909	165200	-14.83	20240523	128200	9.75	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
9	20241031	091205	57	100.00	KOSPI		화학	N	N	N	N		N	142000	0	3	0.00	0	0	0.00	0	0	0	184600	99400	142000	0.00	0.46	0	0	144400	143200	142400	141200	140400	142800	140800	26	42600	500	102240	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
10	20241030	161202	57	100.00	KOSPI		화학	N	N	N	N		N	142000	-1600	5	-1.11	34973700	246	66.85	143600	143600	141600	186600	100600	143600	142169.51	0.46	0	45	145200	144400	143200	142400	141200	143800	141800	26	43000	500	103390	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
11	20241030	151230	57	100.00	KOSPI		화학	N	N	N	N		N	142600	-1000	5	-0.70	32701700	230	62.50	143600	143600	141600	186600	100600	143600	142181.30	0.46	0	61	145200	144400	143200	142400	141200	143800	141800	26	43000	500	103390	100	1	5000000	7130	38.74	1.86	12	0.00	3681.00	76813.00	165200	20240523	-13.68	128200	20240909	11.23	165200	-13.68	20240523	128200	11.23	20240909	165200	-13.68	20240523	128200	11.23	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
12	20241030	141205	57	100.00	KOSPI		화학	N	N	N	N		N	143000	-600	5	-0.42	17242800	121	32.88	143600	143600	142000	186600	100600	143600	142502.48	0.46	0	39	145200	144400	143200	142400	141200	143800	141800	26	43000	500	103390	100	1	5000000	7150	38.85	1.86	12	0.00	3681.00	76813.00	165200	20240523	-13.44	128200	20240909	11.54	165200	-13.44	20240523	128200	11.54	20240909	165200	-13.44	20240523	128200	11.54	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
13	20241030	131212	57	100.00	KOSPI		화학	N	N	N	N		N	142000	-1600	5	-1.11	16956800	119	32.34	143600	143600	142000	186600	100600	143600	142494.12	0.46	0	39	145200	144400	143200	142400	141200	143800	141800	26	43000	500	103390	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
14	20241030	121229	57	100.00	KOSPI		화학	N	N	N	N		N	142000	-1600	5	-1.11	9144100	64	17.39	143600	143600	142000	186600	100600	143600	142876.56	0.46	0	3	145200	144400	143200	142400	141200	143800	141800	26	43000	500	103390	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
15	20241030	111208	57	100.00	KOSPI		화학	N	N	N	N		N	142000	-1600	5	-1.11	9002100	63	17.12	143600	143600	142000	186600	100600	143600	142890.48	0.46	0	3	145200	144400	143200	142400	141200	143800	141800	26	43000	500	103390	100	1	5000000	7100	38.58	1.85	12	0.00	3681.00	76813.00	165200	20240523	-14.04	128200	20240909	10.76	165200	-14.04	20240523	128200	10.76	20240909	165200	-14.04	20240523	128200	10.76	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
16	20241030	101201	57	100.00	KOSPI		화학	N	N	N	N		N	143200	-400	5	-0.28	4304400	30	8.15	143600	143600	143200	186600	100600	143600	143480.00	0.46	0	3	145200	144400	143200	142400	141200	143800	141800	26	43000	500	103390	100	1	5000000	7160	38.90	1.86	12	0.00	3681.00	76813.00	165200	20240523	-13.32	128200	20240909	11.70	165200	-13.32	20240523	128200	11.70	20240909	165200	-13.32	20240523	128200	11.70	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
17	20241030	091209	57	100.00	KOSPI		화학	N	N	N	N		N	143600	0	3	0.00	1436000	10	2.72	143600	143600	143600	186600	100600	143600	143600.00	0.46	0	0	145200	144400	143200	142400	141200	143800	141800	26	43000	500	103390	100	1	5000000	7180	39.01	1.87	12	0.00	3681.00	76813.00	165200	20240523	-13.08	128200	20240909	12.01	165200	-13.08	20240523	128200	12.01	20240909	165200	-13.08	20240523	128200	12.01	20240909	0.00	N	268280	500	26 억		22837	N	N	0	N	00	N
18	20241029	161123	57	100.00	KOSPI		화학	N	N	N	N		N	143600	-600	5	-0.42	52496000	368	138.87	143900	144000	142000	187400	101000	144200	142652.17	0.46	0	11	147933	146066	143933	142066	139933	145000	141000	26	43200	500	103820	100	1	5000000	7180	39.01	1.87	12	0.01	3681.00	76813.00	165200	20240523	-13.08	128200	20240909	12.01	165200	-13.08	20240523	128200	12.01	20240909	165200	-13.08	20240523	128200	12.01	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
19	20241029	151141	57	100.00	KOSPI		화학	N	N	N	N		N	142500	-1700	5	-1.18	50918000	357	134.72	143900	144000	142000	187400	101000	144200	142627.45	0.46	0	8	147933	146066	143933	142066	139933	145000	141000	26	43200	500	103820	100	1	5000000	7125	38.71	1.86	12	0.01	3681.00	76813.00	165200	20240523	-13.74	128200	20240909	11.15	165200	-13.74	20240523	128200	11.15	20240909	165200	-13.74	20240523	128200	11.15	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
20	20241029	141008	57	100.00	KOSPI		화학	N	N	N	N		N	142300	-1900	5	-1.32	47775200	335	126.42	143900	144000	142000	187400	101000	144200	142612.54	0.46	0	16	147933	146066	143933	142066	139933	145000	141000	26	43200	500	103820	100	1	5000000	7115	38.66	1.85	12	0.01	3681.00	76813.00	165200	20240523	-13.86	128200	20240909	11.00	165200	-13.86	20240523	128200	11.00	20240909	165200	-13.86	20240523	128200	11.00	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
21	20241029	131133	57	100.00	KOSPI		화학	N	N	N	N		N	143000	-1200	5	-0.83	17806100	124	46.79	143900	144000	142800	187400	101000	144200	143597.58	0.46	0	3	147933	146066	143933	142066	139933	145000	141000	26	43200	500	103820	100	1	5000000	7150	38.85	1.86	12	0.00	3681.00	76813.00	165200	20240523	-13.44	128200	20240909	11.54	165200	-13.44	20240523	128200	11.54	20240909	165200	-13.44	20240523	128200	11.54	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
22	20241029	121133	57	100.00	KOSPI		화학	N	N	N	N		N	143200	-1000	5	-0.69	16376200	114	43.02	143900	144000	142800	187400	101000	144200	143650.88	0.46	0	3	147933	146066	143933	142066	139933	145000	141000	26	43200	500	103820	100	1	5000000	7160	38.90	1.86	12	0.00	3681.00	76813.00	165200	20240523	-13.32	128200	20240909	11.70	165200	-13.32	20240523	128200	11.70	20240909	165200	-13.32	20240523	128200	11.70	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
23	20241029	111152	57	100.00	KOSPI		화학	N	N	N	N		N	143200	-1000	5	-0.69	16089800	112	42.26	143900	144000	142800	187400	101000	144200	143658.93	0.46	0	3	147933	146066	143933	142066	139933	145000	141000	26	43200	500	103820	100	1	5000000	7160	38.90	1.86	12	0.00	3681.00	76813.00	165200	20240523	-13.32	128200	20240909	11.70	165200	-13.32	20240523	128200	11.70	20240909	165200	-13.32	20240523	128200	11.70	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
24	20241029	101129	57	100.00	KOSPI		화학	N	N	N	N		N	143100	-1100	5	-0.76	12083000	84	31.70	143900	144000	142800	187400	101000	144200	143845.24	0.46	0	3	147933	146066	143933	142066	139933	145000	141000	26	43200	500	103820	100	1	5000000	7155	38.88	1.86	12	0.00	3681.00	76813.00	165200	20240523	-13.38	128200	20240909	11.62	165200	-13.38	20240523	128200	11.62	20240909	165200	-13.38	20240523	128200	11.62	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
25	20241028	161120	57	100.00	KOSPI		화학	N	N	N	N		N	144200	-1800	5	-1.23	38117200	265	59.95	144500	145800	141800	189800	102200	146000	143838.49	0.46	0	0	147666	146832	145666	144832	143666	146250	144250	26	43800	500	105120	100	1	5000000	7210	39.17	1.88	12	0.01	3681.00	76813.00	165200	20240523	-12.71	128200	20240909	12.48	165200	-12.71	20240523	128200	12.48	20240909	165200	-12.71	20240523	128200	12.48	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
26	20241028	151128	57	100.00	KOSPI		화학	N	N	N	N		N	144100	-1900	5	-1.30	34223500	238	53.85	144500	145800	141800	189800	102200	146000	143796.22	0.46	0	4	147666	146832	145666	144832	143666	146250	144250	26	43800	500	105120	100	1	5000000	7205	39.15	1.88	12	0.00	3681.00	76813.00	165200	20240523	-12.77	128200	20240909	12.40	165200	-12.77	20240523	128200	12.40	20240909	165200	-12.77	20240523	128200	12.40	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
27	20241028	141130	57	100.00	KOSPI		화학	N	N	N	N		N	144700	-1300	5	-0.89	28453300	198	44.80	144500	145800	141800	189800	102200	146000	143703.54	0.46	0	4	147666	146832	145666	144832	143666	146250	144250	26	43800	500	105120	100	1	5000000	7235	39.31	1.88	12	0.00	3681.00	76813.00	165200	20240523	-12.41	128200	20240909	12.87	165200	-12.41	20240523	128200	12.87	20240909	165200	-12.41	20240523	128200	12.87	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
28	20241028	131124	57	100.00	KOSPI		화학	N	N	N	N		N	144500	-1500	5	-1.03	25560400	178	40.27	144500	145800	141800	189800	102200	146000	143597.75	0.46	0	4	147666	146832	145666	144832	143666	146250	144250	26	43800	500	105120	100	1	5000000	7225	39.26	1.88	12	0.00	3681.00	76813.00	165200	20240523	-12.53	128200	20240909	12.71	165200	-12.53	20240523	128200	12.71	20240909	165200	-12.53	20240523	128200	12.71	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
29	20241028	121126	57	100.00	KOSPI		화학	N	N	N	N		N	144900	-1100	5	-0.75	22233000	155	35.07	144500	145800	141800	189800	102200	146000	143438.71	0.46	0	4	147666	146832	145666	144832	143666	146250	144250	26	43800	500	105120	100	1	5000000	7245	39.36	1.89	12	0.00	3681.00	76813.00	165200	20240523	-12.29	128200	20240909	13.03	165200	-12.29	20240523	128200	13.03	20240909	165200	-12.29	20240523	128200	13.03	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
30	20241028	110943	57	100.00	KOSPI		화학	N	N	N	N		N	145300	-700	5	-0.48	19914500	139	31.45	144500	145800	141800	189800	102200	146000	143269.78	0.46	0	4	147666	146832	145666	144832	143666	146250	144250	26	43800	500	105120	100	1	5000000	7265	39.47	1.89	12	0.00	3681.00	76813.00	165200	20240523	-12.05	128200	20240909	13.34	165200	-12.05	20240523	128200	13.34	20240909	165200	-12.05	20240523	128200	13.34	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
31	20241028	101112	57	100.00	KOSPI		화학	N	N	N	N		N	143800	-2200	5	-1.51	17023000	119	26.92	144500	145800	141800	189800	102200	146000	143050.42	0.46	0	4	147666	146832	145666	144832	143666	146250	144250	26	43800	500	105120	100	1	5000000	7190	39.07	1.87	12	0.00	3681.00	76813.00	165200	20240523	-12.95	128200	20240909	12.17	165200	-12.95	20240523	128200	12.17	20240909	165200	-12.95	20240523	128200	12.17	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
32	20241028	091121	57	100.00	KOSPI		화학	N	N	N	N		N	146000	0	3	0.00	0	0	0.00	0	0	0	189800	102200	146000	0.00	0.46	0	0	147666	146832	145666	144832	143666	146250	144250	26	43800	500	105120	100	1	5000000	7300	39.66	1.90	12	0.00	3681.00	76813.00	165200	20240523	-11.62	128200	20240909	13.88	165200	-11.62	20240523	128200	13.88	20240909	165200	-11.62	20240523	128200	13.88	20240909	0.00	N	268280	500	26 억		22832	N	N	0	N	00	N
33	20241025	161123	57	100.00	KOSPI		화학	N	N	N	N		N	146000	-400	5	-0.27	64343500	442	44.38	146400	146500	144500	190300	102500	146400	145573.53	0.46	0	56	148800	147600	146200	145000	143600	146900	144300	26	43900	500	105400	100	1	5000000	7300	39.66	1.90	12	0.01	3681.00	76813.00	165200	20240523	-11.62	128200	20240909	13.88	165200	-11.62	20240523	128200	13.88	20240909	165200	-11.62	20240523	128200	13.88	20240909	0.00	N	268280	500	26 억		22786	N	N	0	N	00	N
34	20241025	151127	57	100.00	KOSPI		화학	N	N	N	N		N	144500	-1900	5	-1.30	59234800	407	40.86	146400	146500	144500	190300	102500	146400	145540.05	0.46	0	44	148800	147600	146200	145000	143600	146900	144300	26	43900	500	105400	100	1	5000000	7225	39.26	1.88	12	0.01	3681.00	76813.00	165200	20240523	-12.53	128200	20240909	12.71	165200	-12.53	20240523	128200	12.71	20240909	165200	-12.53	20240523	128200	12.71	20240909	0.00	N	268280	500	26 억		22786	N	N	0	N	00	N
35	20241025	141124	57	100.00	KOSPI		화학	N	N	N	N		N	146000	-400	5	-0.27	23417200	160	16.06	146400	146500	146000	190300	102500	146400	146357.50	0.46	0	34	148800	147600	146200	145000	143600	146900	144300	26	43900	500	105400	100	1	5000000	7300	39.66	1.90	12	0.00	3681.00	76813.00	165200	20240523	-11.62	128200	20240909	13.88	165200	-11.62	20240523	128200	13.88	20240909	165200	-11.62	20240523	128200	13.88	20240909	0.00	N	268280	500	26 억		22786	N	N	0	N	00	N
36	20241025	131124	57	100.00	KOSPI		화학	N	N	N	N		N	146200	-200	5	-0.14	21225700	145	14.56	146400	146500	146000	190300	102500	146400	146384.14	0.46	0	25	148800	147600	146200	145000	143600	146900	144300	26	43900	500	105400	100	1	5000000	7310	39.72	1.90	12	0.00	3681.00	76813.00	165200	20240523	-11.50	128200	20240909	14.04	165200	-11.50	20240523	128200	14.04	20240909	165200	-11.50	20240523	128200	14.04	20240909	0.00	N	268280	500	26 억		22786	N	N	0	N	00	N
37	20241025	121128	57	100.00	KOSPI		화학	N	N	N	N		N	146000	-400	5	-0.27	18593800	127	12.75	146400	146500	146000	190300	102500	146400	146407.87	0.46	0	16	148800	147600	146200	145000	143600	146900	144300	26	43900	500	105400	100	1	5000000	7300	39.66	1.90	12	0.00	3681.00	76813.00	165200	20240523	-11.62	128200	20240909	13.88	165200	-11.62	20240523	128200	13.88	20240909	165200	-11.62	20240523	128200	13.88	20240909	0.00	N	268280	500	26 억		22786	N	N	0	N	00	N
38	20241025	111123	57	100.00	KOSPI		화학	N	N	N	N		N	146200	-200	5	-0.14	17717400	121	12.15	146400	146500	146200	190300	102500	146400	146424.79	0.46	0	15	148800	147600	146200	145000	143600	146900	144300	26	43900	500	105400	100	1	5000000	7310	39.72	1.90	12	0.00	3681.00	76813.00	165200	20240523	-11.50	128200	20240909	14.04	165200	-11.50	20240523	128200	14.04	20240909	165200	-11.50	20240523	128200	14.04	20240909	0.00	N	268280	500	26 억		22786	N	N	0	N	00	N
39	20241025	101122	57	100.00	KOSPI		화학	N	N	N	N		N	146300	-100	5	-0.07	15669800	107	10.74	146400	146500	146300	190300	102500	146400	146446.73	0.46	0	6	148800	147600	146200	145000	143600	146900	144300	26	43900	500	105400	100	1	5000000	7315	39.74	1.90	12	0.00	3681.00	76813.00	165200	20240523	-11.44	128200	20240909	14.12	165200	-11.44	20240523	128200	14.12	20240909	165200	-11.44	20240523	128200	14.12	20240909	0.00	N	268280	500	26 억		22786	N	N	0	N	00	N
40	20241025	091127	57	100.00	KOSPI		화학	N	N	N	N		N	146400	0	3	0.00	1464000	10	1.00	146400	146400	146400	190300	102500	146400	146400.00	0.46	0	0	148800	147600	146200	145000	143600	146900	144300	26	43900	500	105400	100	1	5000000	7320	39.77	1.91	12	0.00	3681.00	76813.00	165200	20240523	-11.38	128200	20240909	14.20	165200	-11.38	20240523	128200	14.20	20240909	165200	-11.38	20240523	128200	14.20	20240909	0.00	N	268280	500	26 억		22786	N	N	0	N	00	N
41	20241024	161102	57	100.00	KOSPI		화학	N	N	N	N		N	146400	-500	5	-0.34	145479400	996	292.94	146900	147400	144800	190900	102900	146900	146063.65	0.46	0	6	149433	148166	146833	145566	144233	148800	146200	26	44000	500	105760	100	1	5000000	7320	39.77	1.91	12	0.02	3681.00	76813.00	165200	20240523	-11.38	128200	20240909	14.20	165200	-11.38	20240523	128200	14.20	20240909	165200	-11.38	20240523	128200	14.20	20240909	0.00	N	268280	500	26 억		22780	N	N	0	N	00	N
42	20241024	151113	57	100.00	KOSPI		화학	N	N	N	N		N	146400	-500	5	-0.34	144893800	992	291.76	146900	147400	144800	190900	102900	146900	146062.30	0.46	0	7	149433	148166	146833	145566	144233	148800	146200	26	44000	500	105760	100	1	5000000	7320	39.77	1.91	12	0.02	3681.00	76813.00	165200	20240523	-11.38	128200	20240909	14.20	165200	-11.38	20240523	128200	14.20	20240909	165200	-11.38	20240523	128200	14.20	20240909	0.00	N	268280	500	26 억		22780	N	N	0	N	00	N
43	20241024	141059	57	100.00	KOSPI		화학	N	N	N	N		N	146000	-900	5	-0.61	139193500	953	280.29	146900	147400	144800	190900	102900	146900	146058.24	0.46	0	6	149433	148166	146833	145566	144233	148800	146200	26	44000	500	105760	100	1	5000000	7300	39.66	1.90	12	0.02	3681.00	76813.00	165200	20240523	-11.62	128200	20240909	13.88	165200	-11.62	20240523	128200	13.88	20240909	165200	-11.62	20240523	128200	13.88	20240909	0.00	N	268280	500	26 억		22780	N	N	0	N	00	N
44	20241024	131111	57	100.00	KOSPI		화학	N	N	N	N		N	145900	-1000	5	-0.68	121271000	830	244.12	146900	147400	144800	190900	102900	146900	146109.64	0.46	0	6	149433	148166	146833	145566	144233	148800	146200	26	44000	500	105760	100	1	5000000	7295	39.64	1.90	12	0.02	3681.00	76813.00	165200	20240523	-11.68	128200	20240909	13.81	165200	-11.68	20240523	128200	13.81	20240909	165200	-11.68	20240523	128200	13.81	20240909	0.00	N	268280	500	26 억		22780	N	N	0	N	00	N
45	20241024	121107	57	100.00	KOSPI		화학	N	N	N	N		N	146500	-400	5	-0.27	118058000	808	237.65	146900	147400	144800	190900	102900	146900	146111.39	0.46	0	5	149433	148166	146833	145566	144233	148800	146200	26	44000	500	105760	100	1	5000000	7325	39.80	1.91	12	0.02	3681.00	76813.00	165200	20240523	-11.32	128200	20240909	14.27	165200	-11.32	20240523	128200	14.27	20240909	165200	-11.32	20240523	128200	14.27	20240909	0.00	N	268280	500	26 억		22780	N	N	0	N	00	N
46	20241024	111104	57	100.00	KOSPI		화학	N	N	N	N		N	146200	-700	5	-0.48	108259300	741	217.94	146900	147400	144800	190900	102900	146900	146098.92	0.46	0	5	149433	148166	146833	145566	144233	148800	146200	26	44000	500	105760	100	1	5000000	7310	39.72	1.90	12	0.01	3681.00	76813.00	165200	20240523	-11.50	128200	20240909	14.04	165200	-11.50	20240523	128200	14.04	20240909	165200	-11.50	20240523	128200	14.04	20240909	0.00	N	268280	500	26 억		22780	N	N	0	N	00	N
47	20241024	101010	57	100.00	KOSPI		화학	N	N	N	N		N	147400	500	2	0.34	99311600	680	200.00	146900	147400	144800	190900	102900	146900	146046.47	0.46	0	5	149433	148166	146833	145566	144233	148800	146200	26	44000	500	105760	100	1	5000000	7370	40.04	1.92	12	0.01	3681.00	76813.00	165200	20240523	-10.77	128200	20240909	14.98	165200	-10.77	20240523	128200	14.98	20240909	165200	-10.77	20240523	128200	14.98	20240909	0.00	N	268280	500	26 억		22780	N	N	0	N	00	N
48	20241024	091138	57	100.00	KOSPI		화학	N	N	N	N		N	146800	-100	5	-0.07	4992400	34	10.00	146900	146900	146800	190900	102900	146900	146835.29	0.46	0	0	149433	148166	146833	145566	144233	148800	146200	26	44000	500	105760	100	1	5000000	7340	39.88	1.91	12	0.00	3681.00	76813.00	165200	20240523	-11.14	128200	20240909	14.51	165200	-11.14	20240523	128200	14.51	20240909	165200	-11.14	20240523	128200	14.51	20240909	0.00	N	268280	500	26 억		22780	N	N	0	N	00	N
49	20241023	161109	57	100.00	KOSPI		화학	N	N	N	N		N	146900	-1000	5	-0.68	49906600	340	20.30	146500	148100	145500	192200	103600	147900	146784.12	0.46	0	6	150433	149166	147733	146466	145033	149250	146550	26	44300	500	106480	100	1	5000000	7345	39.91	1.91	12	0.01	3681.00	76813.00	165200	20240523	-11.08	128200	20240909	14.59	165200	-11.08	20240523	128200	14.59	20240909	165200	-11.08	20240523	128200	14.59	20240909	0.00	N	268280	500	26 억		22776	N	N	0	N	00	N
50	20241023	151132	57	100.00	KOSPI		화학	N	N	N	N		N	146900	-1000	5	-0.68	37126300	253	15.10	146500	148100	145500	192200	103600	147900	146744.27	0.46	0	4	150433	149166	147733	146466	145033	149250	146550	26	44300	500	106480	100	1	5000000	7345	39.91	1.91	12	0.01	3681.00	76813.00	165200	20240523	-11.08	128200	20240909	14.59	165200	-11.08	20240523	128200	14.59	20240909	165200	-11.08	20240523	128200	14.59	20240909	0.00	N	268280	500	26 억		22776	N	N	0	N	00	N
51	20241023	141140	57	100.00	KOSPI		화학	N	N	N	N		N	146300	-1600	5	-1.08	33015600	225	13.43	146500	148100	145500	192200	103600	147900	146736.00	0.46	0	4	150433	149166	147733	146466	145033	149250	146550	26	44300	500	106480	100	1	5000000	7315	39.74	1.90	12	0.00	3681.00	76813.00	165200	20240523	-11.44	128200	20240909	14.12	165200	-11.44	20240523	128200	14.12	20240909	165200	-11.44	20240523	128200	14.12	20240909	0.00	N	268280	500	26 억		22776	N	N	0	N	00	N
52	20241023	131120	57	100.00	KOSPI		화학	N	N	N	N		N	146800	-1100	5	-0.74	30374200	207	12.36	146500	148100	145500	192200	103600	147900	146735.27	0.46	0	4	150433	149166	147733	146466	145033	149250	146550	26	44300	500	106480	100	1	5000000	7340	39.88	1.91	12	0.00	3681.00	76813.00	165200	20240523	-11.14	128200	20240909	14.51	165200	-11.14	20240523	128200	14.51	20240909	165200	-11.14	20240523	128200	14.51	20240909	0.00	N	268280	500	26 억		22776	N	N	0	N	00	N
53	20241023	121115	57	100.00	KOSPI		화학	N	N	N	N		N	146900	-1000	5	-0.68	20274200	138	8.24	146500	148100	145500	192200	103600	147900	146914.49	0.46	0	2	150433	149166	147733	146466	145033	149250	146550	26	44300	500	106480	100	1	5000000	7345	39.91	1.91	12	0.00	3681.00	76813.00	165200	20240523	-11.08	128200	20240909	14.59	165200	-11.08	20240523	128200	14.59	20240909	165200	-11.08	20240523	128200	14.59	20240909	0.00	N	268280	500	26 억		22776	N	N	0	N	00	N
54	20241023	111109	57	100.00	KOSPI		화학	N	N	N	N		N	147400	-500	5	-0.34	9895700	67	4.00	146500	148100	146500	192200	103600	147900	147697.01	0.46	0	-3	150433	149166	147733	146466	145033	149250	146550	26	44300	500	106480	100	1	5000000	7370	40.04	1.92	12	0.00	3681.00	76813.00	165200	20240523	-10.77	128200	20240909	14.98	165200	-10.77	20240523	128200	14.98	20240909	165200	-10.77	20240523	128200	14.98	20240909	0.00	N	268280	500	26 억		22776	N	N	0	N	00	N
55	20241023	101113	57	100.00	KOSPI		화학	N	N	N	N		N	147900	0	3	0.00	6645700	45	2.69	146500	147900	146500	192200	103600	147900	147682.22	0.46	0	-3	150433	149166	147733	146466	145033	149250	146550	26	44300	500	106480	100	1	5000000	7395	40.18	1.93	12	0.00	3681.00	76813.00	165200	20240523	-10.47	128200	20240909	15.37	165200	-10.47	20240523	128200	15.37	20240909	165200	-10.47	20240523	128200	15.37	20240909	0.00	N	268280	500	26 억		22776	N	N	0	N	00	N
56	20241023	091114	57	100.00	KOSPI		화학	N	N	N	N		N	146500	-1400	5	-0.95	146500	1	0.06	146500	146500	146500	192200	103600	147900	146500.00	0.46	0	0	150433	149166	147733	146466	145033	149250	146550	26	44300	500	106480	100	1	5000000	7325	39.80	1.91	12	0.00	3681.00	76813.00	165200	20240523	-11.32	128200	20240909	14.27	165200	-11.32	20240523	128200	14.27	20240909	165200	-11.32	20240523	128200	14.27	20240909	0.00	N	268280	500	26 억		22776	N	N	0	N	00	N
57	20241022	161100	57	100.00	KOSPI		화학	N	N	N	N		N	147900	0	3	0.00	247192400	1675	78.97	147900	149000	146300	192200	103600	147900	147576.00	0.46	0	2	152166	150032	147966	145832	143766	149000	144800	26	44300	500	106480	100	1	5000000	7395	40.18	1.93	12	0.03	3681.00	76813.00	165200	20240523	-10.47	128200	20240909	15.37	165200	-10.47	20240523	128200	15.37	20240909	165200	-10.47	20240523	128200	15.37	20240909	0.00	N	268280	500	26 억		22777	N	N	0	N	00	N
58	20241022	151114	57	100.00	KOSPI		화학	N	N	N	N		N	147900	0	3	0.00	228499200	1548	72.98	147900	149000	146300	192200	103600	147900	147609.30	0.46	0	2	152166	150032	147966	145832	143766	149000	144800	26	44300	500	106480	100	1	5000000	7395	40.18	1.93	12	0.03	3681.00	76813.00	165200	20240523	-10.47	128200	20240909	15.37	165200	-10.47	20240523	128200	15.37	20240909	165200	-10.47	20240523	128200	15.37	20240909	0.00	N	268280	500	26 억		22777	N	N	0	N	00	N
59	20241022	141113	57	100.00	KOSPI		화학	N	N	N	N		N	147800	-100	5	-0.07	220812300	1496	70.53	147900	149000	146300	192200	103600	147900	147601.80	0.46	0	2	152166	150032	147966	145832	143766	149000	144800	26	44300	500	106480	100	1	5000000	7390	40.15	1.92	12	0.03	3681.00	76813.00	165200	20240523	-10.53	128200	20240909	15.29	165200	-10.53	20240523	128200	15.29	20240909	165200	-10.53	20240523	128200	15.29	20240909	0.00	N	268280	500	26 억		22777	N	N	0	N	00	N
60	20241022	131114	57	100.00	KOSPI		화학	N	N	N	N		N	147600	-300	5	-0.20	214611900	1454	68.55	147900	149000	146300	192200	103600	147900	147601.03	0.46	0	2	152166	150032	147966	145832	143766	149000	144800	26	44300	500	106480	100	1	5000000	7380	40.10	1.92	12	0.03	3681.00	76813.00	165200	20240523	-10.65	128200	20240909	15.13	165200	-10.65	20240523	128200	15.13	20240909	165200	-10.65	20240523	128200	15.13	20240909	0.00	N	268280	500	26 억		22777	N	N	0	N	00	N
61	20241022	121110	57	100.00	KOSPI		화학	N	N	N	N		N	147200	-700	5	-0.47	202478000	1372	64.69	147900	149000	146300	192200	103600	147900	147578.72	0.46	0	-1	152166	150032	147966	145832	143766	149000	144800	26	44300	500	106480	100	1	5000000	7360	39.99	1.92	12	0.03	3681.00	76813.00	165200	20240523	-10.90	128200	20240909	14.82	165200	-10.90	20240523	128200	14.82	20240909	165200	-10.90	20240523	128200	14.82	20240909	0.00	N	268280	500	26 억		22777	N	N	0	N	00	N
62	20241022	111106	57	100.00	KOSPI		화학	N	N	N	N		N	146700	-1200	5	-0.81	196308000	1330	62.71	147900	149000	146300	192200	103600	147900	147600.00	0.46	0	0	152166	150032	147966	145832	143766	149000	144800	26	44300	500	106480	100	1	5000000	7335	39.85	1.91	12	0.03	3681.00	76813.00	165200	20240523	-11.20	128200	20240909	14.43	165200	-11.20	20240523	128200	14.43	20240909	165200	-11.20	20240523	128200	14.43	20240909	0.00	N	268280	500	26 억		22777	N	N	0	N	00	N
63	20241022	101108	57	100.00	KOSPI		화학	N	N	N	N		N	146400	-1500	5	-1.01	166874500	1129	53.23	147900	149000	146300	192200	103600	147900	147807.35	0.46	0	0	152166	150032	147966	145832	143766	149000	144800	26	44300	500	106480	100	1	5000000	7320	39.77	1.91	12	0.02	3681.00	76813.00	165200	20240523	-11.38	128200	20240909	14.20	165200	-11.38	20240523	128200	14.20	20240909	165200	-11.38	20240523	128200	14.20	20240909	0.00	N	268280	500	26 억		22777	N	N	0	N	00	N
64	20241022	091107	57	100.00	KOSPI		화학	N	N	N	N		N	149000	1100	2	0.74	132077100	893	42.10	147900	149000	147900	192200	103600	147900	147902.69	0.46	0	2	152166	150032	147966	145832	143766	149000	144800	26	44300	500	106480	100	1	5000000	7450	40.48	1.94	12	0.02	3681.00	76813.00	165200	20240523	-9.81	128200	20240909	16.22	165200	-9.81	20240523	128200	16.22	20240909	165200	-9.81	20240523	128200	16.22	20240909	0.00	N	268280	500	26 억		22777	N	N	0	N	00	N
65	20241021	161056	57	100.00	KOSPI		화학	N	N	N	N		N	147900	-1600	5	-1.07	313681700	2121	279.08	150100	150100	145900	194300	104700	149500	147893.31	0.46	0	-15	150966	150232	149266	148532	147566	150600	148900	26	44800	500	107640	100	1	5000000	7395	40.18	1.93	12	0.04	3681.00	76813.00	165200	20240523	-10.47	128200	20240909	15.37	165200	-10.47	20240523	128200	15.37	20240909	165200	-10.47	20240523	128200	15.37	20240909	0.00	N	268280	500	26 억		22800	N	N	0	N	00	N
66	20241021	151103	57	100.00	KOSPI		화학	N	N	N	N		N	146000	-3500	5	-2.34	264327600	1784	234.74	150100	150100	145900	194300	104700	149500	148165.70	0.46	0	-14	150966	150232	149266	148532	147566	150600	148900	26	44800	500	107640	100	1	5000000	7300	39.66	1.90	12	0.04	3681.00	76813.00	165200	20240523	-11.62	128200	20240909	13.88	165200	-11.62	20240523	128200	13.88	20240909	165200	-11.62	20240523	128200	13.88	20240909	0.00	N	268280	500	26 억		22800	N	N	0	N	00	N
67	20241021	141107	57	100.00	KOSPI		화학	N	N	N	N		N	146300	-3200	5	-2.14	250739000	1691	222.50	150100	150100	145900	194300	104700	149500	148278.53	0.46	0	-14	150966	150232	149266	148532	147566	150600	148900	26	44800	500	107640	100	1	5000000	7315	39.74	1.90	12	0.03	3681.00	76813.00	165200	20240523	-11.44	128200	20240909	14.12	165200	-11.44	20240523	128200	14.12	20240909	165200	-11.44	20240523	128200	14.12	20240909	0.00	N	268280	500	26 억		22800	N	N	0	N	00	N
68	20241021	131103	57	100.00	KOSPI		화학	N	N	N	N		N	147300	-2200	5	-1.47	214827000	1446	190.26	150100	150100	147200	194300	104700	149500	148566.39	0.46	0	-4	150966	150232	149266	148532	147566	150600	148900	26	44800	500	107640	100	1	5000000	7365	40.02	1.92	12	0.03	3681.00	76813.00	165200	20240523	-10.84	128200	20240909	14.90	165200	-10.84	20240523	128200	14.90	20240909	165200	-10.84	20240523	128200	14.90	20240909	0.00	N	268280	500	26 억		22800	N	N	0	N	00	N
69	20241021	121102	57	100.00	KOSPI		화학	N	N	N	N		N	147900	-1600	5	-1.07	158748800	1066	140.26	150100	150100	147800	194300	104700	149500	148920.08	0.46	0	-8	150966	150232	149266	148532	147566	150600	148900	26	44800	500	107640	100	1	5000000	7395	40.18	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.47	128200	20240909	15.37	165200	-10.47	20240523	128200	15.37	20240909	165200	-10.47	20240523	128200	15.37	20240909	0.00	N	268280	500	26 억		22800	N	N	0	N	00	N
70	20241021	111057	57	100.00	KOSPI		화학	N	N	N	N		N	148000	-1500	5	-1.00	151943500	1020	134.21	150100	150100	147800	194300	104700	149500	148964.22	0.46	0	-7	150966	150232	149266	148532	147566	150600	148900	26	44800	500	107640	100	1	5000000	7400	40.21	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.41	128200	20240909	15.44	165200	-10.41	20240523	128200	15.44	20240909	165200	-10.41	20240523	128200	15.44	20240909	0.00	N	268280	500	26 억		22800	N	N	0	N	00	N
71	20241021	101101	57	100.00	KOSPI		화학	N	N	N	N		N	149100	-400	5	-0.27	91379700	611	80.39	150100	150100	149100	194300	104700	149500	149557.61	0.46	0	-1	150966	150232	149266	148532	147566	150600	148900	26	44800	500	107640	100	1	5000000	7455	40.51	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.75	128200	20240909	16.30	165200	-9.75	20240523	128200	16.30	20240909	165200	-9.75	20240523	128200	16.30	20240909	0.00	N	268280	500	26 억		22800	N	N	0	N	00	N
72	20241021	091058	57	100.00	KOSPI		화학	N	N	N	N		N	149800	300	2	0.20	10048900	67	8.82	150100	150100	149800	194300	104700	149500	149983.58	0.46	0	0	150966	150232	149266	148532	147566	150600	148900	26	44800	500	107640	100	1	5000000	7490	40.70	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.32	128200	20240909	16.85	165200	-9.32	20240523	128200	16.85	20240909	165200	-9.32	20240523	128200	16.85	20240909	0.00	N	268280	500	26 억		22800	N	N	0	N	00	N
73	20241018	161058	57	100.00	KOSPI		화학	N	N	N	N		N	149500	1300	2	0.88	113240300	760	61.19	148300	150000	148300	192600	103800	148200	149000.39	0.46	0	21	152000	150100	147300	145400	142600	151050	146350	26	44400	500	106700	100	1	5000000	7475	40.61	1.95	12	0.02	3681.00	76813.00	165200	20240523	-9.50	128200	20240909	16.61	165200	-9.50	20240523	128200	16.61	20240909	165200	-9.50	20240523	128200	16.61	20240909	0.01	N	268280	500	26 억		22831	N	N	1	N	00	N
74	20241018	151125	57	100.00	KOSPI		화학	N	N	N	N		N	149000	800	2	0.54	95169200	639	51.45	148300	150000	148300	192600	103800	148200	148934.59	0.46	0	24	152000	150100	147300	145400	142600	151050	146350	26	44400	500	106700	100	1	5000000	7450	40.48	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.81	128200	20240909	16.22	165200	-9.81	20240523	128200	16.22	20240909	165200	-9.81	20240523	128200	16.22	20240909	0.01	N	268280	500	26 억		22831	N	N	1	N	00	N
75	20241018	141124	57	100.00	KOSPI		화학	N	N	N	N		N	148700	500	2	0.34	86684100	582	46.86	148300	150000	148300	192600	103800	148200	148941.75	0.46	0	22	152000	150100	147300	145400	142600	151050	146350	26	44400	500	106700	100	1	5000000	7435	40.40	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.99	128200	20240909	15.99	165200	-9.99	20240523	128200	15.99	20240909	165200	-9.99	20240523	128200	15.99	20240909	0.01	N	268280	500	26 억		22831	N	N	1	N	00	N
76	20241018	131110	57	100.00	KOSPI		화학	N	N	N	N		N	148700	500	2	0.34	73895400	496	39.94	148300	150000	148300	192600	103800	148200	148982.66	0.46	0	20	152000	150100	147300	145400	142600	151050	146350	26	44400	500	106700	100	1	5000000	7435	40.40	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.99	128200	20240909	15.99	165200	-9.99	20240523	128200	15.99	20240909	165200	-9.99	20240523	128200	15.99	20240909	0.01	N	268280	500	26 억		22831	N	N	1	N	00	N
77	20241018	121123	57	100.00	KOSPI		화학	N	N	N	N		N	148900	700	2	0.47	66606000	447	35.99	148300	150000	148300	192600	103800	148200	149006.71	0.46	0	19	152000	150100	147300	145400	142600	151050	146350	26	44400	500	106700	100	1	5000000	7445	40.45	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.87	128200	20240909	16.15	165200	-9.87	20240523	128200	16.15	20240909	165200	-9.87	20240523	128200	16.15	20240909	0.01	N	268280	500	26 억		22831	N	N	1	N	00	N
78	20241018	111118	57	100.00	KOSPI		화학	N	N	N	N		N	149100	900	2	0.61	63331400	425	34.22	148300	150000	148300	192600	103800	148200	149015.06	0.46	0	20	152000	150100	147300	145400	142600	151050	146350	26	44400	500	106700	100	1	5000000	7455	40.51	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.75	128200	20240909	16.30	165200	-9.75	20240523	128200	16.30	20240909	165200	-9.75	20240523	128200	16.30	20240909	0.01	N	268280	500	26 억		22831	N	N	1	N	00	N
79	20241018	101105	57	100.00	KOSPI		화학	N	N	N	N		N	149000	800	2	0.54	39171600	263	21.18	148300	150000	148300	192600	103800	148200	148941.44	0.46	0	12	152000	150100	147300	145400	142600	151050	146350	26	44400	500	106700	100	1	5000000	7450	40.48	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.81	128200	20240909	16.22	165200	-9.81	20240523	128200	16.22	20240909	165200	-9.81	20240523	128200	16.22	20240909	0.01	N	268280	500	26 억		22831	N	N	1	N	00	N
80	20241018	091103	57	100.00	KOSPI		화학	N	N	N	N		N	149500	1300	2	0.88	12224000	82	6.60	148300	150000	148300	192600	103800	148200	149073.17	0.46	0	2	152000	150100	147300	145400	142600	151050	146350	26	44400	500	106700	100	1	5000000	7475	40.61	1.95	12	0.00	3681.00	76813.00	165200	20240523	-9.50	128200	20240909	16.61	165200	-9.50	20240523	128200	16.61	20240909	165200	-9.50	20240523	128200	16.61	20240909	0.01	N	268280	500	26 억		22831	N	N	1	N	00	N
81	20241017	161101	57	100.00	KOSPI		화학	N	N	N	N		N	148200	3700	2	2.56	182104000	1242	114.79	144500	149200	144500	187800	101200	144500	146608.77	0.46	0	82	148700	146600	142800	140700	136900	147650	141750	26	43300	500	104040	100	1	5000000	7410	40.26	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.29	128200	20240909	15.60	165200	-10.29	20240523	128200	15.60	20240909	165200	-10.29	20240523	128200	15.60	20240909	0.01	N	268280	500	26 억		22856	N	N	1	N	00	N
82	20241017	151104	57	100.00	KOSPI		화학	N	N	N	N		N	147700	3200	2	2.21	175438100	1197	110.63	144500	149200	144500	187800	101200	144500	146564.83	0.46	0	84	148700	146600	142800	140700	136900	147650	141750	26	43300	500	104040	100	1	5000000	7385	40.12	1.92	12	0.02	3681.00	76813.00	165200	20240523	-10.59	128200	20240909	15.21	165200	-10.59	20240523	128200	15.21	20240909	165200	-10.59	20240523	128200	15.21	20240909	0.01	N	268280	500	26 억		22856	N	N	0	N	00	N
83	20241017	141108	57	100.00	KOSPI		화학	N	N	N	N		N	147700	3200	2	2.21	134300200	918	84.84	144500	149200	144500	187800	101200	144500	146296.51	0.46	0	106	148700	146600	142800	140700	136900	147650	141750	26	43300	500	104040	100	1	5000000	7385	40.12	1.92	12	0.02	3681.00	76813.00	165200	20240523	-10.59	128200	20240909	15.21	165200	-10.59	20240523	128200	15.21	20240909	165200	-10.59	20240523	128200	15.21	20240909	0.01	N	268280	500	26 억		22856	N	N	0	N	00	N
84	20241017	131102	57	100.00	KOSPI		화학	N	N	N	N		N	148200	3700	2	2.56	118451900	811	74.95	144500	149200	144500	187800	101200	144500	146056.60	0.46	0	106	148700	146600	142800	140700	136900	147650	141750	26	43300	500	104040	100	1	5000000	7410	40.26	1.93	12	0.02	3681.00	76813.00	165200	20240523	-10.29	128200	20240909	15.60	165200	-10.29	20240523	128200	15.60	20240909	165200	-10.29	20240523	128200	15.60	20240909	0.01	N	268280	500	26 억		22856	N	N	0	N	00	N
85	20241017	121109	57	100.00	KOSPI		화학	N	N	N	N		N	147900	3400	2	2.35	107334400	736	68.02	144500	149200	144500	187800	101200	144500	145834.78	0.46	0	81	148700	146600	142800	140700	136900	147650	141750	26	43300	500	104040	100	1	5000000	7395	40.18	1.93	12	0.01	3681.00	76813.00	165200	20240523	-10.47	128200	20240909	15.37	165200	-10.47	20240523	128200	15.37	20240909	165200	-10.47	20240523	128200	15.37	20240909	0.01	N	268280	500	26 억		22856	N	N	0	N	00	N
86	20241017	111107	57	100.00	KOSPI		화학	N	N	N	N		N	146900	2400	2	1.66	80124200	551	50.92	144500	149200	144500	187800	101200	144500	145415.97	0.46	0	32	148700	146600	142800	140700	136900	147650	141750	26	43300	500	104040	100	1	5000000	7345	39.91	1.91	12	0.01	3681.00	76813.00	165200	20240523	-11.08	128200	20240909	14.59	165200	-11.08	20240523	128200	14.59	20240909	165200	-11.08	20240523	128200	14.59	20240909	0.01	N	268280	500	26 억		22856	N	N	0	N	00	N
87	20241017	101103	57	100.00	KOSPI		화학	N	N	N	N		N	147000	2500	2	1.73	66898600	461	42.61	144500	149200	144500	187800	101200	144500	145116.27	0.46	0	8	148700	146600	142800	140700	136900	147650	141750	26	43300	500	104040	100	1	5000000	7350	39.93	1.91	12	0.01	3681.00	76813.00	165200	20240523	-11.02	128200	20240909	14.66	165200	-11.02	20240523	128200	14.66	20240909	165200	-11.02	20240523	128200	14.66	20240909	0.01	N	268280	500	26 억		22856	N	N	0	N	00	N
88	20241017	091056	57	100.00	KOSPI		화학	N	N	N	N		N	148900	4400	2	3.04	56405400	390	36.04	144500	149200	144500	187800	101200	144500	144629.23	0.46	0	4	148700	146600	142800	140700	136900	147650	141750	26	43300	500	104040	100	1	5000000	7445	40.45	1.94	12	0.01	3681.00	76813.00	165200	20240523	-9.87	128200	20240909	16.15	165200	-9.87	20240523	128200	16.15	20240909	165200	-9.87	20240523	128200	16.15	20240909	0.01	N	268280	500	26 억		22856	N	N	0	N	00	N
89	20241016	161051	57	100.00	KOSPI		화학	N	N	N	N		N	144500	5500	2	3.96	153152100	1082	91.62	139000	144900	139000	180700	97300	139000	141545.38	0.46	0	82	141733	140366	137633	136266	133533	141050	136950	26	41700	500	100080	100	1	5000000	7225	39.26	1.88	12	0.02	3681.00	76813.00	165200	20240523	-12.53	128200	20240909	12.71	165200	-12.53	20240523	128200	12.71	20240909	165200	-12.53	20240523	128200	12.71	20240909	0.01	N	268280	500	26 억		22865	N	N	3	N	00	N
90	20241016	151058	57	100.00	KOSPI		화학	N	N	N	N		N	144700	5700	2	4.10	143467200	1015	85.94	139000	144900	139000	180700	97300	139000	141347.00	0.46	0	80	141733	140366	137633	136266	133533	141050	136950	26	41700	500	100080	100	1	5000000	7235	39.31	1.88	12	0.02	3681.00	76813.00	165200	20240523	-12.41	128200	20240909	12.87	165200	-12.41	20240523	128200	12.87	20240909	165200	-12.41	20240523	128200	12.87	20240909	0.01	N	268280	500	26 억		22865	N	N	3	N	00	N
91	20241016	141059	57	100.00	KOSPI		화학	N	N	N	N		N	141500	2500	2	1.80	79608500	568	48.09	139000	141500	139000	180700	97300	139000	140155.81	0.46	0	25	141733	140366	137633	136266	133533	141050	136950	26	41700	500	100080	100	1	5000000	7075	38.44	1.84	12	0.01	3681.00	76813.00	165200	20240523	-14.35	128200	20240909	10.37	165200	-14.35	20240523	128200	10.37	20240909	165200	-14.35	20240523	128200	10.37	20240909	0.01	N	268280	500	26 억		22865	N	N	3	N	00	N
92	20241016	131054	57	100.00	KOSPI		화학	N	N	N	N		N	140200	1200	2	0.86	34978900	251	21.25	139000	140300	139000	180700	97300	139000	139358.17	0.46	0	30	141733	140366	137633	136266	133533	141050	136950	26	41700	500	100080	100	1	5000000	7010	38.09	1.83	12	0.01	3681.00	76813.00	165200	20240523	-15.13	128200	20240909	9.36	165200	-15.13	20240523	128200	9.36	20240909	165200	-15.13	20240523	128200	9.36	20240909	0.01	N	268280	500	26 억		22865	N	N	3	N	00	N
93	20241016	121054	57	100.00	KOSPI		화학	N	N	N	N		N	140200	1200	2	0.86	28248600	203	17.19	139000	140300	139000	180700	97300	139000	139155.67	0.46	0	9	141733	140366	137633	136266	133533	141050	136950	26	41700	500	100080	100	1	5000000	7010	38.09	1.83	12	0.00	3681.00	76813.00	165200	20240523	-15.13	128200	20240909	9.36	165200	-15.13	20240523	128200	9.36	20240909	165200	-15.13	20240523	128200	9.36	20240909	0.01	N	268280	500	26 억		22865	N	N	3	N	00	N
94	20241016	111052	57	100.00	KOSPI		화학	N	N	N	N		N	139700	700	2	0.50	25871500	186	15.75	139000	140300	139000	180700	97300	139000	139094.09	0.46	0	2	141733	140366	137633	136266	133533	141050	136950	26	41700	500	100080	100	1	5000000	6985	37.95	1.82	12	0.00	3681.00	76813.00	165200	20240523	-15.44	128200	20240909	8.97	165200	-15.44	20240523	128200	8.97	20240909	165200	-15.44	20240523	128200	8.97	20240909	0.01	N	268280	500	26 억		22865	N	N	3	N	00	N
95	20241016	101052	57	100.00	KOSPI		화학	N	N	N	N		N	139400	400	2	0.29	24753300	178	15.07	139000	140300	139000	180700	97300	139000	139063.48	0.46	0	2	141733	140366	137633	136266	133533	141050	136950	26	41700	500	100080	100	1	5000000	6970	37.87	1.81	12	0.00	3681.00	76813.00	165200	20240523	-15.62	128200	20240909	8.74	165200	-15.62	20240523	128200	8.74	20240909	165200	-15.62	20240523	128200	8.74	20240909	0.01	N	268280	500	26 억		22865	N	N	3	N	00	N
96	20241016	091055	57	100.00	KOSPI		화학	N	N	N	N		N	140300	1300	2	0.94	23913600	172	14.56	139000	140300	139000	180700	97300	139000	139032.56	0.46	0	5	141733	140366	137633	136266	133533	141050	136950	26	41700	500	100080	100	1	5000000	7015	38.11	1.83	12	0.00	3681.00	76813.00	165200	20240523	-15.07	128200	20240909	9.44	165200	-15.07	20240523	128200	9.44	20240909	165200	-15.07	20240523	128200	9.44	20240909	0.01	N	268280	500	26 억		22865	N	N	3	N	00	N
97	20241015	161047	57	100.00	KOSPI		화학	N	N	N	N		N	139000	4100	2	3.04	160957200	1181	87.09	134900	139000	134900	175300	94500	134900	136288.91	0.46	0	117	136166	135532	134266	133632	132366	135850	133950	26	40400	500	97120	100	1	5000000	6950	37.76	1.81	12	0.02	3681.00	76813.00	165200	20240523	-15.86	128200	20240909	8.42	165200	-15.86	20240523	128200	8.42	20240909	165200	-15.86	20240523	128200	8.42	20240909	0.00	N	268280	500	26 억		22896	N	N	3	N	00	N
98	20241015	151056	57	100.00	KOSPI		화학	N	N	N	N		N	137000	2100	2	1.56	113724800	839	61.87	134900	137000	134900	175300	94500	134900	135548.03	0.46	0	84	136166	135532	134266	133632	132366	135850	133950	26	40400	500	97120	100	1	5000000	6850	37.22	1.78	12	0.02	3681.00	76813.00	165200	20240523	-17.07	128200	20240909	6.86	165200	-17.07	20240523	128200	6.86	20240909	165200	-17.07	20240523	128200	6.86	20240909	0.00	N	268280	500	26 억		22896	N	N	1	N	00	N
99	20241015	141056	57	100.00	KOSPI		화학	N	N	N	N		N	136300	1400	2	1.04	89829200	664	48.97	134900	136300	134900	175300	94500	134900	135284.94	0.46	0	54	136166	135532	134266	133632	132366	135850	133950	26	40400	500	97120	100	1	5000000	6815	37.03	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.49	128200	20240909	6.32	165200	-17.49	20240523	128200	6.32	20240909	165200	-17.49	20240523	128200	6.32	20240909	0.00	N	268280	500	26 억		22896	N	N	1	N	00	N
100	20241015	131053	57	100.00	KOSPI		화학	N	N	N	N		N	136200	1300	2	0.96	82470100	610	44.99	134900	136300	134900	175300	94500	134900	135196.89	0.46	0	29	136166	135532	134266	133632	132366	135850	133950	26	40400	500	97120	100	1	5000000	6810	37.00	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.55	128200	20240909	6.24	165200	-17.55	20240523	128200	6.24	20240909	165200	-17.55	20240523	128200	6.24	20240909	0.00	N	268280	500	26 억		22896	N	N	1	N	00	N
101	20241015	121055	57	100.00	KOSPI		화학	N	N	N	N		N	136300	1400	2	1.04	77430600	573	42.26	134900	136300	134900	175300	94500	134900	135131.94	0.46	0	6	136166	135532	134266	133632	132366	135850	133950	26	40400	500	97120	100	1	5000000	6815	37.03	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.49	128200	20240909	6.32	165200	-17.49	20240523	128200	6.32	20240909	165200	-17.49	20240523	128200	6.32	20240909	0.00	N	268280	500	26 억		22896	N	N	1	N	00	N
102	20241015	111100	57	100.00	KOSPI		화학	N	N	N	N		N	136200	1300	2	0.96	75386600	558	41.15	134900	136200	134900	175300	94500	134900	135101.43	0.46	0	5	136166	135532	134266	133632	132366	135850	133950	26	40400	500	97120	100	1	5000000	6810	37.00	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.55	128200	20240909	6.24	165200	-17.55	20240523	128200	6.24	20240909	165200	-17.55	20240523	128200	6.24	20240909	0.00	N	268280	500	26 억		22896	N	N	1	N	00	N
103	20241015	101058	57	100.00	KOSPI		화학	N	N	N	N		N	135700	800	2	0.59	64087200	475	35.03	134900	135800	134900	175300	94500	134900	134920.42	0.46	0	2	136166	135532	134266	133632	132366	135850	133950	26	40400	500	97120	100	1	5000000	6785	36.86	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.86	128200	20240909	5.85	165200	-17.86	20240523	128200	5.85	20240909	165200	-17.86	20240523	128200	5.85	20240909	0.00	N	268280	500	26 억		22896	N	N	1	N	00	N
104	20241015	091052	57	100.00	KOSPI		화학	N	N	N	N		N	135800	900	2	0.67	62594500	464	34.22	134900	135800	134900	175300	94500	134900	134901.94	0.46	0	0	136166	135532	134266	133632	132366	135850	133950	26	40400	500	97120	100	1	5000000	6790	36.89	1.77	12	0.01	3681.00	76813.00	165200	20240523	-17.80	128200	20240909	5.93	165200	-17.80	20240523	128200	5.93	20240909	165200	-17.80	20240523	128200	5.93	20240909	0.00	N	268280	500	26 억		22896	N	N	1	N	00	N
105	20241014	161026	57	100.00	KOSPI		화학	N	N	N	N		N	134900	3300	2	2.51	181271000	1355	444.26	133000	134900	133000	171000	92200	131600	133772.68	0.46	0	-112	132333	131966	131233	130866	130133	132150	131050	26	39400	500	94750	100	1	5000000	6745	36.65	1.76	12	0.03	3681.00	76813.00	165200	20240523	-18.34	128200	20240909	5.23	165200	-18.34	20240523	128200	5.23	20240909	165200	-18.34	20240523	128200	5.23	20240909	0.00	N	268280	500	26 억		22922	N	N	1	N	00	N
106	20241014	151041	57	100.00	KOSPI		화학	N	N	N	N		N	134300	2700	2	2.05	149743000	1121	367.54	133000	134500	133000	171000	92200	131600	133579.84	0.46	0	-111	132333	131966	131233	130866	130133	132150	131050	26	39400	500	94750	100	1	5000000	6715	36.48	1.75	12	0.02	3681.00	76813.00	165200	20240523	-18.70	128200	20240909	4.76	165200	-18.70	20240523	128200	4.76	20240909	165200	-18.70	20240523	128200	4.76	20240909	0.00	N	268280	500	26 억		22922	N	N	0	N	00	N
107	20241014	141039	57	100.00	KOSPI		화학	N	N	N	N		N	133900	2300	2	1.75	130022600	974	319.34	133000	134200	133000	171000	92200	131600	133493.43	0.46	0	-101	132333	131966	131233	130866	130133	132150	131050	26	39400	500	94750	100	1	5000000	6695	36.38	1.74	12	0.02	3681.00	76813.00	165200	20240523	-18.95	128200	20240909	4.45	165200	-18.95	20240523	128200	4.45	20240909	165200	-18.95	20240523	128200	4.45	20240909	0.00	N	268280	500	26 억		22922	N	N	0	N	00	N
108	20241014	131037	57	100.00	KOSPI		화학	N	N	N	N		N	133300	1700	2	1.29	107199100	803	263.28	133000	134200	133000	171000	92200	131600	133498.26	0.46	0	-87	132333	131966	131233	130866	130133	132150	131050	26	39400	500	94750	100	1	5000000	6665	36.21	1.74	12	0.02	3681.00	76813.00	165200	20240523	-19.31	128200	20240909	3.98	165200	-19.31	20240523	128200	3.98	20240909	165200	-19.31	20240523	128200	3.98	20240909	0.00	N	268280	500	26 억		22922	N	N	0	N	00	N
109	20241014	121030	57	100.00	KOSPI		화학	N	N	N	N		N	133300	1700	2	1.29	96401700	722	236.72	133000	134200	133000	171000	92200	131600	133520.36	0.46	0	-70	132333	131966	131233	130866	130133	132150	131050	26	39400	500	94750	100	1	5000000	6665	36.21	1.74	12	0.01	3681.00	76813.00	165200	20240523	-19.31	128200	20240909	3.98	165200	-19.31	20240523	128200	3.98	20240909	165200	-19.31	20240523	128200	3.98	20240909	0.00	N	268280	500	26 억		22922	N	N	0	N	00	N
110	20241014	111028	57	100.00	KOSPI		화학	N	N	N	N		N	133200	1600	2	1.22	88270600	661	216.72	133000	134200	133000	171000	92200	131600	133541.00	0.46	0	-46	132333	131966	131233	130866	130133	132150	131050	26	39400	500	94750	100	1	5000000	6660	36.19	1.73	12	0.01	3681.00	76813.00	165200	20240523	-19.37	128200	20240909	3.90	165200	-19.37	20240523	128200	3.90	20240909	165200	-19.37	20240523	128200	3.90	20240909	0.00	N	268280	500	26 억		22922	N	N	0	N	00	N
111	20241014	101031	57	100.00	KOSPI		화학	N	N	N	N		N	133300	1700	2	1.29	67348300	504	165.25	133000	134200	133000	171000	92200	131600	133627.58	0.46	0	-24	132333	131966	131233	130866	130133	132150	131050	26	39400	500	94750	100	1	5000000	6665	36.21	1.74	12	0.01	3681.00	76813.00	165200	20240523	-19.31	128200	20240909	3.98	165200	-19.31	20240523	128200	3.98	20240909	165200	-19.31	20240523	128200	3.98	20240909	0.00	N	268280	500	26 억		22922	N	N	0	N	00	N
112	20241014	091033	57	100.00	KOSPI		화학	N	N	N	N		N	134200	2600	2	1.98	60277100	451	147.87	133000	134200	133000	171000	92200	131600	133652.11	0.46	0	-3	132333	131966	131233	130866	130133	132150	131050	26	39400	500	94750	100	1	5000000	6710	36.46	1.75	12	0.01	3681.00	76813.00	165200	20240523	-18.77	128200	20240909	4.68	165200	-18.77	20240523	128200	4.68	20240909	165200	-18.77	20240523	128200	4.68	20240909	0.00	N	268280	500	26 억		22922	N	N	0	N	00	N
113	20241011	161014	57	100.00	KOSPI		화학	N	N	N	N		N	131600	0	3	0.00	16610300	127	31.91	130500	131600	130500	171000	92200	131600	130697.37	0.46	0	-56	134400	133000	131500	130100	128600	133700	130800	26	39400	500	94750	100	1	5000000	6580	35.75	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.34	128200	20240909	2.65	165200	-20.34	20240523	128200	2.65	20240909	165200	-20.34	20240523	128200	2.65	20240909	0.00	N	268280	500	26 억		22956	N	N	0	N	00	N
114	20241011	151028	57	100.00	KOSPI		화학	N	N	N	N		N	130600	-1000	5	-0.76	11755300	90	22.61	130500	131400	130500	171000	92200	131600	130614.44	0.46	0	-57	134400	133000	131500	130100	128600	133700	130800	26	39400	500	94750	100	1	5000000	6530	35.48	1.70	12	0.00	3681.00	76813.00	165200	20240523	-20.94	128200	20240909	1.87	165200	-20.94	20240523	128200	1.87	20240909	165200	-20.94	20240523	128200	1.87	20240909	0.00	N	268280	500	26 억		22956	N	N	0	N	00	N
115	20241011	141031	57	100.00	KOSPI		화학	N	N	N	N		N	130700	-900	5	-0.68	6923800	53	13.32	130500	131400	130500	171000	92200	131600	130637.74	0.46	0	-42	134400	133000	131500	130100	128600	133700	130800	26	39400	500	94750	100	1	5000000	6535	35.51	1.70	12	0.00	3681.00	76813.00	165200	20240523	-20.88	128200	20240909	1.95	165200	-20.88	20240523	128200	1.95	20240909	165200	-20.88	20240523	128200	1.95	20240909	0.00	N	268280	500	26 억		22956	N	N	0	N	00	N
116	20241011	131031	57	100.00	KOSPI		화학	N	N	N	N		N	130500	-1100	5	-0.84	6270700	48	12.06	130500	131400	130500	171000	92200	131600	130639.58	0.46	0	-38	134400	133000	131500	130100	128600	133700	130800	26	39400	500	94750	100	1	5000000	6525	35.45	1.70	12	0.00	3681.00	76813.00	165200	20240523	-21.00	128200	20240909	1.79	165200	-21.00	20240523	128200	1.79	20240909	165200	-21.00	20240523	128200	1.79	20240909	0.00	N	268280	500	26 억		22956	N	N	0	N	00	N
117	20241011	121023	57	100.00	KOSPI		화학	N	N	N	N		N	130500	-1100	5	-0.84	4573300	35	8.79	130500	131400	130500	171000	92200	131600	130665.71	0.46	0	-29	134400	133000	131500	130100	128600	133700	130800	26	39400	500	94750	100	1	5000000	6525	35.45	1.70	12	0.00	3681.00	76813.00	165200	20240523	-21.00	128200	20240909	1.79	165200	-21.00	20240523	128200	1.79	20240909	165200	-21.00	20240523	128200	1.79	20240909	0.00	N	268280	500	26 억		22956	N	N	0	N	00	N
118	20241011	111025	57	100.00	KOSPI		화학	N	N	N	N		N	130600	-1000	5	-0.76	1047300	8	2.01	130500	131400	130500	171000	92200	131600	130912.50	0.46	0	-2	134400	133000	131500	130100	128600	133700	130800	26	39400	500	94750	100	1	5000000	6530	35.48	1.70	12	0.00	3681.00	76813.00	165200	20240523	-20.94	128200	20240909	1.87	165200	-20.94	20240523	128200	1.87	20240909	165200	-20.94	20240523	128200	1.87	20240909	0.00	N	268280	500	26 억		22956	N	N	0	N	00	N
119	20241011	101034	57	100.00	KOSPI		화학	N	N	N	N		N	131400	-200	5	-0.15	393300	3	0.75	130500	131400	130500	171000	92200	131600	131100.00	0.46	0	0	134400	133000	131500	130100	128600	133700	130800	26	39400	500	94750	100	1	5000000	6570	35.70	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.46	128200	20240909	2.50	165200	-20.46	20240523	128200	2.50	20240909	165200	-20.46	20240523	128200	2.50	20240909	0.00	N	268280	500	26 억		22956	N	N	0	N	00	N
120	20241011	091030	57	100.00	KOSPI		화학	N	N	N	N		N	131400	-200	5	-0.15	261900	2	0.50	130500	131400	130500	171000	92200	131600	130950.00	0.46	0	0	134400	133000	131500	130100	128600	133700	130800	26	39400	500	94750	100	1	5000000	6570	35.70	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.46	128200	20240909	2.50	165200	-20.46	20240523	128200	2.50	20240909	165200	-20.46	20240523	128200	2.50	20240909	0.00	N	268280	500	26 억		22956	N	N	0	N	00	N
121	20241010	161052	57	100.00	KOSPI		화학	N	N	N	N		N	131600	-400	5	-0.30	52009100	398	129.64	130900	132900	130000	171600	92400	132000	130676.13	0.46	0	-52	133266	132632	131466	130832	129666	132950	131150	26	39600	500	95040	100	1	5000000	6580	35.75	1.71	12	0.01	3681.00	76813.00	165200	20240523	-20.34	128200	20240909	2.65	165200	-20.34	20240523	128200	2.65	20240909	165200	-20.34	20240523	128200	2.65	20240909	0.00	N	268280	500	26 억		22978	N	N	0	N	00	N
122	20241010	151109	57	100.00	KOSPI		화학	N	N	N	N		N	130600	-1400	5	-1.06	39559300	303	98.70	130900	132900	130000	171600	92400	132000	130558.75	0.46	0	-71	133266	132632	131466	130832	129666	132950	131150	26	39600	500	95040	100	1	5000000	6530	35.48	1.70	12	0.01	3681.00	76813.00	165200	20240523	-20.94	128200	20240909	1.87	165200	-20.94	20240523	128200	1.87	20240909	165200	-20.94	20240523	128200	1.87	20240909	0.00	N	268280	500	26 억		22978	N	N	0	N	00	N
123	20241010	141102	57	100.00	KOSPI		화학	N	N	N	N		N	130600	-1400	5	-1.06	36556600	280	91.21	130900	132900	130000	171600	92400	132000	130559.29	0.46	0	-54	133266	132632	131466	130832	129666	132950	131150	26	39600	500	95040	100	1	5000000	6530	35.48	1.70	12	0.01	3681.00	76813.00	165200	20240523	-20.94	128200	20240909	1.87	165200	-20.94	20240523	128200	1.87	20240909	165200	-20.94	20240523	128200	1.87	20240909	0.00	N	268280	500	26 억		22978	N	N	0	N	00	N
124	20241010	131058	57	100.00	KOSPI		화학	N	N	N	N		N	130800	-1200	5	-0.91	28717100	220	71.66	130900	132900	130000	171600	92400	132000	130532.27	0.46	0	-47	133266	132632	131466	130832	129666	132950	131150	26	39600	500	95040	100	1	5000000	6540	35.53	1.70	12	0.00	3681.00	76813.00	165200	20240523	-20.82	128200	20240909	2.03	165200	-20.82	20240523	128200	2.03	20240909	165200	-20.82	20240523	128200	2.03	20240909	0.00	N	268280	500	26 억		22978	N	N	0	N	00	N
125	20241010	121059	57	100.00	KOSPI		화학	N	N	N	N		N	130500	-1500	5	-1.14	21125100	162	52.77	130900	132900	130000	171600	92400	132000	130401.85	0.46	0	-20	133266	132632	131466	130832	129666	132950	131150	26	39600	500	95040	100	1	5000000	6525	35.45	1.70	12	0.00	3681.00	76813.00	165200	20240523	-21.00	128200	20240909	1.79	165200	-21.00	20240523	128200	1.79	20240909	165200	-21.00	20240523	128200	1.79	20240909	0.00	N	268280	500	26 억		22978	N	N	0	N	00	N
126	20241010	111057	57	100.00	KOSPI		화학	N	N	N	N		N	131200	-800	5	-0.61	3284400	25	8.14	130900	132900	130900	171600	92400	132000	131376.00	0.46	0	-11	133266	132632	131466	130832	129666	132950	131150	26	39600	500	95040	100	1	5000000	6560	35.64	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.58	128200	20240909	2.34	165200	-20.58	20240523	128200	2.34	20240909	165200	-20.58	20240523	128200	2.34	20240909	0.00	N	268280	500	26 억		22978	N	N	0	N	00	N
127	20241010	101056	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-200	5	-0.15	790100	6	1.95	130900	132900	130900	171600	92400	132000	131683.33	0.46	0	-1	133266	132632	131466	130832	129666	132950	131150	26	39600	500	95040	100	1	5000000	6590	35.81	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.22	128200	20240909	2.81	165200	-20.22	20240523	128200	2.81	20240909	165200	-20.22	20240523	128200	2.81	20240909	0.00	N	268280	500	26 억		22978	N	N	0	N	00	N
128	20241010	091101	57	100.00	KOSPI		화학	N	N	N	N		N	132900	900	2	0.68	394700	3	0.98	130900	132900	130900	171600	92400	132000	131566.67	0.46	0	0	133266	132632	131466	130832	129666	132950	131150	26	39600	500	95040	100	1	5000000	6645	36.10	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.55	128200	20240909	3.67	165200	-19.55	20240523	128200	3.67	20240909	165200	-19.55	20240523	128200	3.67	20240909	0.00	N	268280	500	26 억		22978	N	N	0	N	00	N
129	20241008	161049	57	100.00	KOSPI		화학	N	N	N	N		N	132000	700	2	0.53	40389500	307	179.53	130300	132100	130300	170600	92000	131300	131561.89	0.46	0	179	133633	132466	131833	130666	130033	132150	130350	26	39300	500	94530	100	1	5000000	6600	35.86	1.72	12	0.01	3681.00	76813.00	165200	20240523	-20.10	128200	20240909	2.96	165200	-20.10	20240523	128200	2.96	20240909	165200	-20.10	20240523	128200	2.96	20240909	0.00	N	268280	500	26 억		23012	N	N	0	N	00	N
130	20241008	151059	57	100.00	KOSPI		화학	N	N	N	N		N	131100	-200	5	-0.15	39729500	302	176.61	130300	132100	130300	170600	92000	131300	131554.64	0.46	0	179	133633	132466	131833	130666	130033	132150	130350	26	39300	500	94530	100	1	5000000	6555	35.62	1.71	12	0.01	3681.00	76813.00	165200	20240523	-20.64	128200	20240909	2.26	165200	-20.64	20240523	128200	2.26	20240909	165200	-20.64	20240523	128200	2.26	20240909	0.00	N	268280	500	26 억		23012	N	N	0	N	00	N
131	20241008	141053	57	100.00	KOSPI		화학	N	N	N	N		N	132000	700	2	0.53	32333500	246	143.86	130300	132100	130300	170600	92000	131300	131436.99	0.46	0	125	133633	132466	131833	130666	130033	132150	130350	26	39300	500	94530	100	1	5000000	6600	35.86	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.10	128200	20240909	2.96	165200	-20.10	20240523	128200	2.96	20240909	165200	-20.10	20240523	128200	2.96	20240909	0.00	N	268280	500	26 억		23012	N	N	0	N	00	N
132	20241008	131052	57	100.00	KOSPI		화학	N	N	N	N		N	132000	700	2	0.53	22704300	173	101.17	130300	132000	130300	170600	92000	131300	131238.73	0.46	0	65	133633	132466	131833	130666	130033	132150	130350	26	39300	500	94530	100	1	5000000	6600	35.86	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.10	128200	20240909	2.96	165200	-20.10	20240523	128200	2.96	20240909	165200	-20.10	20240523	128200	2.96	20240909	0.00	N	268280	500	26 억		23012	N	N	0	N	00	N
133	20241008	121053	57	100.00	KOSPI		화학	N	N	N	N		N	131300	0	3	0.00	13617900	104	60.82	130300	131900	130300	170600	92000	131300	130941.35	0.46	0	5	133633	132466	131833	130666	130033	132150	130350	26	39300	500	94530	100	1	5000000	6565	35.67	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.52	128200	20240909	2.42	165200	-20.52	20240523	128200	2.42	20240909	165200	-20.52	20240523	128200	2.42	20240909	0.00	N	268280	500	26 억		23012	N	N	0	N	00	N
134	20241008	111052	57	100.00	KOSPI		화학	N	N	N	N		N	131200	-100	5	-0.08	9943800	76	44.44	130300	131900	130300	170600	92000	131300	130839.47	0.46	0	-1	133633	132466	131833	130666	130033	132150	130350	26	39300	500	94530	100	1	5000000	6560	35.64	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.58	128200	20240909	2.34	165200	-20.58	20240523	128200	2.34	20240909	165200	-20.58	20240523	128200	2.34	20240909	0.00	N	268280	500	26 억		23012	N	N	0	N	00	N
135	20241008	101053	57	100.00	KOSPI		화학	N	N	N	N		N	131300	0	3	0.00	8894800	68	39.77	130300	131900	130300	170600	92000	131300	130805.88	0.46	0	0	133633	132466	131833	130666	130033	132150	130350	26	39300	500	94530	100	1	5000000	6565	35.67	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.52	128200	20240909	2.42	165200	-20.52	20240523	128200	2.42	20240909	165200	-20.52	20240523	128200	2.42	20240909	0.00	N	268280	500	26 억		23012	N	N	0	N	00	N
136	20241008	091054	57	100.00	KOSPI		화학	N	N	N	N		N	131900	600	2	0.46	7326900	56	32.75	130300	131900	130300	170600	92000	131300	130837.50	0.46	0	0	133633	132466	131833	130666	130033	132150	130350	26	39300	500	94530	100	1	5000000	6595	35.83	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.16	128200	20240909	2.89	165200	-20.16	20240523	128200	2.89	20240909	165200	-20.16	20240523	128200	2.89	20240909	0.00	N	268280	500	26 억		23012	N	N	0	N	00	N
137	20241007	161107	57	100.00	KOSPI		화학	N	N	N	N		N	131300	-400	5	-0.30	22478200	171	25.87	133000	133000	131200	171200	92200	131700	131451.46	0.46	0	-36	139300	135500	133600	129800	127900	134550	128850	26	39500	500	94820	100	1	5000000	6565	35.67	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.52	128200	20240909	2.42	165200	-20.52	20240523	128200	2.42	20240909	165200	-20.52	20240523	128200	2.42	20240909	0.00	N	268280	500	26 억		23038	N	N	0	N	00	N
138	20241007	151021	57	100.00	KOSPI		화학	N	N	N	N		N	131300	-400	5	-0.30	19589600	149	22.54	133000	133000	131200	171200	92200	131700	131473.83	0.46	0	-30	139300	135500	133600	129800	127900	134550	128850	26	39500	500	94820	100	1	5000000	6565	35.67	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.52	128200	20240909	2.42	165200	-20.52	20240523	128200	2.42	20240909	165200	-20.52	20240523	128200	2.42	20240909	0.00	N	268280	500	26 억		23038	N	N	0	N	00	N
139	20241007	141044	57	100.00	KOSPI		화학	N	N	N	N		N	131200	-500	5	-0.38	11847600	90	13.62	133000	133000	131200	171200	92200	131700	131640.00	0.46	0	-29	139300	135500	133600	129800	127900	134550	128850	26	39500	500	94820	100	1	5000000	6560	35.64	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.58	128200	20240909	2.34	165200	-20.58	20240523	128200	2.34	20240909	165200	-20.58	20240523	128200	2.34	20240909	0.00	N	268280	500	26 억		23038	N	N	0	N	00	N
140	20241007	131016	57	100.00	KOSPI		화학	N	N	N	N		N	131400	-300	5	-0.23	7516400	57	8.62	133000	133000	131400	171200	92200	131700	131866.67	0.46	0	-18	139300	135500	133600	129800	127900	134550	128850	26	39500	500	94820	100	1	5000000	6570	35.70	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.46	128200	20240909	2.50	165200	-20.46	20240523	128200	2.50	20240909	165200	-20.46	20240523	128200	2.50	20240909	0.00	N	268280	500	26 억		23038	N	N	0	N	00	N
141	20241007	121046	57	100.00	KOSPI		화학	N	N	N	N		N	131700	0	3	0.00	4096400	31	4.69	133000	133000	131700	171200	92200	131700	132141.94	0.46	0	-6	139300	135500	133600	129800	127900	134550	128850	26	39500	500	94820	100	1	5000000	6585	35.78	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.28	128200	20240909	2.73	165200	-20.28	20240523	128200	2.73	20240909	165200	-20.28	20240523	128200	2.73	20240909	0.00	N	268280	500	26 억		23038	N	N	0	N	00	N
142	20241007	111003	57	100.00	KOSPI		화학	N	N	N	N		N	131700	0	3	0.00	2911100	22	3.33	133000	133000	131700	171200	92200	131700	132322.73	0.46	0	-6	139300	135500	133600	129800	127900	134550	128850	26	39500	500	94820	100	1	5000000	6585	35.78	1.71	12	0.00	3681.00	76813.00	165200	20240523	-20.28	128200	20240909	2.73	165200	-20.28	20240523	128200	2.73	20240909	165200	-20.28	20240523	128200	2.73	20240909	0.00	N	268280	500	26 억		23038	N	N	0	N	00	N
143	20241007	100956	57	100.00	KOSPI		화학	N	N	N	N		N	131900	200	2	0.15	2252200	17	2.57	133000	133000	131900	171200	92200	131700	132482.35	0.46	0	-2	139300	135500	133600	129800	127900	134550	128850	26	39500	500	94820	100	1	5000000	6595	35.83	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.16	128200	20240909	2.89	165200	-20.16	20240523	128200	2.89	20240909	165200	-20.16	20240523	128200	2.89	20240909	0.00	N	268280	500	26 억		23038	N	N	0	N	00	N
144	20241007	091036	57	100.00	KOSPI		화학	N	N	N	N		N	133000	1300	2	0.99	133000	1	0.15	133000	133000	133000	171200	92200	131700	133000.00	0.46	0	0	139300	135500	133600	129800	127900	134550	128850	26	39500	500	94820	100	1	5000000	6650	36.13	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.49	128200	20240909	3.74	165200	-19.49	20240523	128200	3.74	20240909	165200	-19.49	20240523	128200	3.74	20240909	0.00	N	268280	500	26 억		23038	N	N	0	N	00	N
145	20241004	160929	57	100.00	KOSPI		화학	N	N	N	N		N	131700	-1300	5	-0.98	87227400	661	158.51	137400	137400	131700	172900	93100	133000	131962.78	0.46	0	-19	135800	134400	133700	132300	131600	134050	131950	26	39900	500	95760	100	1	5000000	6585	35.78	1.71	12	0.01	3681.00	76813.00	165200	20240523	-20.28	128200	20240909	2.73	165200	-20.28	20240523	128200	2.73	20240909	165200	-20.28	20240523	128200	2.73	20240909	0.00	N	268280	500	26 억		23057	N	N	0	N	00	N
146	20241004	150944	57	100.00	KOSPI		화학	N	N	N	N		N	131800	-1200	5	-0.90	84856700	643	154.20	137400	137400	131700	172900	93100	133000	131969.98	0.46	0	-13	135800	134400	133700	132300	131600	134050	131950	26	39900	500	95760	100	1	5000000	6590	35.81	1.72	12	0.01	3681.00	76813.00	165200	20240523	-20.22	128200	20240909	2.81	165200	-20.22	20240523	128200	2.81	20240909	165200	-20.22	20240523	128200	2.81	20240909	0.00	N	268280	500	26 억		23057	N	N	0	N	00	N
147	20241004	140927	57	100.00	KOSPI		화학	N	N	N	N		N	131900	-1100	5	-0.83	45060900	341	81.77	137400	137400	131900	172900	93100	133000	132143.40	0.46	0	-18	135800	134400	133700	132300	131600	134050	131950	26	39900	500	95760	100	1	5000000	6595	35.83	1.72	12	0.01	3681.00	76813.00	165200	20240523	-20.16	128200	20240909	2.89	165200	-20.16	20240523	128200	2.89	20240909	165200	-20.16	20240523	128200	2.89	20240909	0.00	N	268280	500	26 억		23057	N	N	0	N	00	N
148	20241004	130941	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-900	5	-0.68	16283100	123	29.50	137400	137400	132100	172900	93100	133000	132382.93	0.46	0	-18	135800	134400	133700	132300	131600	134050	131950	26	39900	500	95760	100	1	5000000	6605	35.89	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.04	128200	20240909	3.04	165200	-20.04	20240523	128200	3.04	20240909	165200	-20.04	20240523	128200	3.04	20240909	0.00	N	268280	500	26 억		23057	N	N	0	N	00	N
149	20241004	120939	57	100.00	KOSPI		화학	N	N	N	N		N	132100	-900	5	-0.68	13374800	101	24.22	137400	137400	132100	172900	93100	133000	132423.76	0.46	0	-18	135800	134400	133700	132300	131600	134050	131950	26	39900	500	95760	100	1	5000000	6605	35.89	1.72	12	0.00	3681.00	76813.00	165200	20240523	-20.04	128200	20240909	3.04	165200	-20.04	20240523	128200	3.04	20240909	165200	-20.04	20240523	128200	3.04	20240909	0.00	N	268280	500	26 억		23057	N	N	0	N	00	N
150	20241004	110931	57	100.00	KOSPI		화학	N	N	N	N		N	132900	-100	5	-0.08	2936300	22	5.28	137400	137400	132900	172900	93100	133000	133468.18	0.46	0	0	135800	134400	133700	132300	131600	134050	131950	26	39900	500	95760	100	1	5000000	6645	36.10	1.73	12	0.00	3681.00	76813.00	165200	20240523	-19.55	128200	20240909	3.67	165200	-19.55	20240523	128200	3.67	20240909	165200	-19.55	20240523	128200	3.67	20240909	0.00	N	268280	500	26 억		23057	N	N	0	N	00	N
151	20241004	100934	57	100.00	KOSPI		화학	N	N	N	N		N	133900	900	2	0.68	2669500	20	4.80	137400	137400	133000	172900	93100	133000	133475.00	0.46	0	0	135800	134400	133700	132300	131600	134050	131950	26	39900	500	95760	100	1	5000000	6695	36.38	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.95	128200	20240909	4.45	165200	-18.95	20240523	128200	4.45	20240909	165200	-18.95	20240523	128200	4.45	20240909	0.00	N	268280	500	26 억		23057	N	N	0	N	00	N
152	20241004	090938	57	100.00	KOSPI		화학	N	N	N	N		N	137400	4400	2	3.31	137400	1	0.24	137400	137400	137400	172900	93100	133000	137400.00	0.46	0	0	135800	134400	133700	132300	131600	134050	131950	26	39900	500	95760	100	1	5000000	6870	37.33	1.79	12	0.00	3681.00	76813.00	165200	20240523	-16.83	128200	20240909	7.18	165200	-16.83	20240523	128200	7.18	20240909	165200	-16.83	20240523	128200	7.18	20240909	0.00	N	268280	500	26 억		23057	N	N	0	N	00	N
153	20241002	160928	57	100.00	KOSPI		화학	N	N	N	N		N	133000	-2000	5	-1.48	55790700	417	306.62	135100	135100	133000	175500	94500	135000	133790.65	0.46	0	-9	136933	135966	134933	133966	132933	135450	133450	26	40500	500	97200	100	1	5000000	6650	36.13	1.73	12	0.01	3681.00	76813.00	165200	20240523	-19.49	128200	20240909	3.74	165200	-19.49	20240523	128200	3.74	20240909	165200	-19.49	20240523	128200	3.74	20240909	0.00	N	268280	500	26 억		23073	N	N	0	N	00	N
154	20241002	150939	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1000	5	-0.74	45679500	341	250.74	135100	135100	133800	175500	94500	135000	133957.48	0.46	0	-10	136933	135966	134933	133966	132933	135450	133450	26	40500	500	97200	100	1	5000000	6700	36.40	1.74	12	0.01	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23073	N	N	0	N	00	N
155	20241002	140941	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1000	5	-0.74	42999600	321	236.03	135100	135100	133800	175500	94500	135000	133955.14	0.46	0	-9	136933	135966	134933	133966	132933	135450	133450	26	40500	500	97200	100	1	5000000	6700	36.40	1.74	12	0.01	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23073	N	N	0	N	00	N
156	20241002	130931	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1000	5	-0.74	12202900	91	66.91	135100	135100	134000	175500	94500	135000	134097.80	0.46	0	3	136933	135966	134933	133966	132933	135450	133450	26	40500	500	97200	100	1	5000000	6700	36.40	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23073	N	N	0	N	00	N
157	20241002	120931	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1000	5	-0.74	12202900	91	66.91	135100	135100	134000	175500	94500	135000	134097.80	0.46	0	3	136933	135966	134933	133966	132933	135450	133450	26	40500	500	97200	100	1	5000000	6700	36.40	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23073	N	N	0	N	00	N
158	20241002	110920	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1000	5	-0.74	12202900	91	66.91	135100	135100	134000	175500	94500	135000	134097.80	0.46	0	3	136933	135966	134933	133966	132933	135450	133450	26	40500	500	97200	100	1	5000000	6700	36.40	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23073	N	N	0	N	00	N
159	20241002	100916	57	100.00	KOSPI		화학	N	N	N	N		N	134000	-1000	5	-0.74	12202900	91	66.91	135100	135100	134000	175500	94500	135000	134097.80	0.46	0	3	136933	135966	134933	133966	132933	135450	133450	26	40500	500	97200	100	1	5000000	6700	36.40	1.74	12	0.00	3681.00	76813.00	165200	20240523	-18.89	128200	20240909	4.52	165200	-18.89	20240523	128200	4.52	20240909	165200	-18.89	20240523	128200	4.52	20240909	0.00	N	268280	500	26 억		23073	N	N	0	N	00	N
160	20241002	090917	57	100.00	KOSPI		화학	N	N	N	N		N	135100	100	2	0.07	135100	1	0.74	135100	135100	135100	175500	94500	135000	135100.00	0.46	0	0	136933	135966	134933	133966	132933	135450	133450	26	40500	500	97200	100	1	5000000	6755	36.70	1.76	12	0.00	3681.00	76813.00	165200	20240523	-18.22	128200	20240909	5.38	165200	-18.22	20240523	128200	5.38	20240909	165200	-18.22	20240523	128200	5.38	20240909	0.00	N	268280	500	26 억		23073	N	N	0	N	00	N