KissMeData/163560/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	160951	57	100.00	KOSPI		화학	N	N	N	N		N	7770	-40	5	-0.51	417209930	54020	28.63	7710	7840	7590	10150	5470	7810	7723.25	2.36	0	27	8156	7982	7766	7592	7376	8070	7680	70	2340	500	4990	10	1	13900000	1080	11.28	0.49	12	0.39	689.00	15848.00	11180	20240228	-30.50	5720	20231026	35.84	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5980	29.93	20231031	2.45	N	163560	500	69 억		327861	N	N	1	N	00	N
3	20241031	151006	57	100.00	KOSPI		화학	N	N	N	N		N	7780	-30	5	-0.38	396672310	51377	27.23	7710	7840	7590	10150	5470	7810	7720.81	2.36	0	-185	8156	7982	7766	7592	7376	8070	7680	70	2340	500	4990	10	1	13900000	1081	11.29	0.49	12	0.37	689.00	15848.00	11180	20240228	-30.41	5720	20231026	36.01	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5980	30.10	20231031	2.45	N	163560	500	69 억		327861	N	N	0	N	00	N
4	20241031	141005	57	100.00	KOSPI		화학	N	N	N	N		N	7810	0	3	0.00	343276440	44511	23.59	7710	7840	7590	10150	5470	7810	7712.17	2.36	0	-220	8156	7982	7766	7592	7376	8070	7680	70	2340	500	4990	10	1	13900000	1086	11.34	0.49	12	0.32	689.00	15848.00	11180	20240228	-30.14	5720	20231026	36.54	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5980	30.60	20231031	2.45	N	163560	500	69 억		327861	N	N	0	N	00	N
5	20241031	131004	57	100.00	KOSPI		화학	N	N	N	N		N	7770	-40	5	-0.51	299549020	38912	20.62	7710	7820	7590	10150	5470	7810	7698.11	2.36	0	-710	8156	7982	7766	7592	7376	8070	7680	70	2340	500	4990	10	1	13900000	1080	11.28	0.49	12	0.28	689.00	15848.00	11180	20240228	-30.50	5720	20231026	35.84	11180	-30.50	20240228	6110	27.17	20240126	11180	-30.50	20240228	5980	29.93	20231031	2.45	N	163560	500	69 억		327861	N	N	0	N	00	N
6	20241031	121004	57	100.00	KOSPI		화학	N	N	N	N		N	7810	0	3	0.00	292581210	38018	20.15	7710	7820	7590	10150	5470	7810	7695.86	2.36	0	-696	8156	7982	7766	7592	7376	8070	7680	70	2340	500	4990	10	1	13900000	1086	11.34	0.49	12	0.27	689.00	15848.00	11180	20240228	-30.14	5720	20231026	36.54	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5980	30.60	20231031	2.45	N	163560	500	69 억		327861	N	N	0	N	00	N
7	20241031	111004	57	100.00	KOSPI		화학	N	N	N	N		N	7810	0	3	0.00	262518450	34160	18.11	7710	7820	7590	10150	5470	7810	7684.97	2.36	0	-705	8156	7982	7766	7592	7376	8070	7680	70	2340	500	4990	10	1	13900000	1086	11.34	0.49	12	0.25	689.00	15848.00	11180	20240228	-30.14	5720	20231026	36.54	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5980	30.60	20231031	2.45	N	163560	500	69 억		327861	N	N	0	N	00	N
8	20241031	101003	57	100.00	KOSPI		화학	N	N	N	N		N	7690	-120	5	-1.54	162421870	21243	11.26	7710	7770	7590	10150	5470	7810	7645.90	2.36	0	5155	8156	7982	7766	7592	7376	8070	7680	70	2340	500	4990	10	1	13900000	1069	11.16	0.49	12	0.15	689.00	15848.00	11180	20240228	-31.22	5720	20231026	34.44	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5980	28.60	20231031	2.45	N	163560	500	69 억		327861	N	N	0	N	00	N
9	20241031	091002	57	100.00	KOSPI		화학	N	N	N	N		N	7600	-210	5	-2.69	84347160	11022	5.84	7710	7770	7600	10150	5470	7810	7652.62	2.36	0	2387	8156	7982	7766	7592	7376	8070	7680	70	2340	500	4990	10	1	13900000	1056	11.03	0.48	12	0.08	689.00	15848.00	11180	20240228	-32.02	5720	20231026	32.87	11180	-32.02	20240228	6110	24.39	20240126	11180	-32.02	20240228	5980	27.09	20231031	2.45	N	163560	500	69 억		327861	N	N	0	N	00	N
10	20241030	161001	57	100.00	KOSPI		화학	N	N	N	N		N	7810	290	2	3.86	1463588870	187778	720.06	7570	7940	7550	9770	5270	7520	7794.25	2.18	0	24936	7660	7590	7490	7420	7320	7625	7455	70	2250	500	4810	10	1	13900000	1086	11.34	0.49	12	1.35	689.00	15848.00	11180	20240228	-30.14	5720	20231026	36.54	11180	-30.14	20240228	6110	27.82	20240126	11180	-30.14	20240228	5920	31.93	20231030	2.48	N	163560	500	69 억		302508	N	N	0	N	00	N
11	20241030	151023	57	100.00	KOSPI		화학	N	N	N	N		N	7780	260	2	3.46	1355154890	173834	666.59	7570	7940	7550	9770	5270	7520	7795.68	2.18	0	19407	7660	7590	7490	7420	7320	7625	7455	70	2250	500	4810	10	1	13900000	1081	11.29	0.49	12	1.25	689.00	15848.00	11180	20240228	-30.41	5720	20231026	36.01	11180	-30.41	20240228	6110	27.33	20240126	11180	-30.41	20240228	5920	31.42	20231030	2.48	N	163560	500	69 억		302508	N	N	0	N	00	N
12	20241030	141000	57	100.00	KOSPI		화학	N	N	N	N		N	7860	340	2	4.52	1273329850	163360	626.43	7570	7940	7550	9770	5270	7520	7794.62	2.18	0	17659	7660	7590	7490	7420	7320	7625	7455	70	2250	500	4810	10	1	13900000	1093	11.41	0.50	12	1.18	689.00	15848.00	11180	20240228	-29.70	5720	20231026	37.41	11180	-29.70	20240228	6110	28.64	20240126	11180	-29.70	20240228	5920	32.77	20231030	2.48	N	163560	500	69 억		302508	N	N	0	N	00	N
13	20241030	131008	57	100.00	KOSPI		화학	N	N	N	N		N	7870	350	2	4.65	1002185240	128939	494.44	7570	7920	7550	9770	5270	7520	7772.55	2.18	0	11115	7660	7590	7490	7420	7320	7625	7455	70	2250	500	4810	10	1	13900000	1094	11.42	0.50	12	0.93	689.00	15848.00	11180	20240228	-29.61	5720	20231026	37.59	11180	-29.61	20240228	6110	28.81	20240126	11180	-29.61	20240228	5920	32.94	20231030	2.48	N	163560	500	69 억		302508	N	N	0	N	00	N
14	20241030	121022	57	100.00	KOSPI		화학	N	N	N	N		N	7700	180	2	2.39	720843330	93193	357.36	7570	7910	7550	9770	5270	7520	7734.95	2.18	0	4791	7660	7590	7490	7420	7320	7625	7455	70	2250	500	4810	10	1	13900000	1070	11.18	0.49	12	0.67	689.00	15848.00	11180	20240228	-31.13	5720	20231026	34.62	11180	-31.13	20240228	6110	26.02	20240126	11180	-31.13	20240228	5920	30.07	20231030	2.48	N	163560	500	69 억		302508	N	N	0	N	00	N
15	20241030	111004	57	100.00	KOSPI		화학	N	N	N	N		N	7840	320	2	4.26	567292180	73463	281.70	7570	7910	7550	9770	5270	7520	7722.15	2.18	0	4990	7660	7590	7490	7420	7320	7625	7455	70	2250	500	4810	10	1	13900000	1090	11.38	0.49	12	0.53	689.00	15848.00	11180	20240228	-29.87	5720	20231026	37.06	11180	-29.87	20240228	6110	28.31	20240126	11180	-29.87	20240228	5920	32.43	20231030	2.48	N	163560	500	69 억		302508	N	N	0	N	00	N
16	20241030	100959	57	100.00	KOSPI		화학	N	N	N	N		N	7690	170	2	2.26	281149300	36752	140.93	7570	7740	7550	9770	5270	7520	7649.90	2.18	0	-108	7660	7590	7490	7420	7320	7625	7455	70	2250	500	4810	10	1	13900000	1069	11.16	0.49	12	0.26	689.00	15848.00	11180	20240228	-31.22	5720	20231026	34.44	11180	-31.22	20240228	6110	25.86	20240126	11180	-31.22	20240228	5920	29.90	20231030	2.48	N	163560	500	69 억		302508	N	N	0	N	00	N
17	20241030	091005	57	100.00	KOSPI		화학	N	N	N	N		N	7550	30	2	0.40	28790520	3797	14.56	7570	7610	7550	9770	5270	7520	7582.44	2.18	0	661	7660	7590	7490	7420	7320	7625	7455	70	2250	500	4810	10	1	13900000	1049	10.96	0.48	12	0.03	689.00	15848.00	11180	20240228	-32.47	5720	20231026	31.99	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	5920	27.53	20231030	2.48	N	163560	500	69 억		302508	N	N	0	N	00	N
18	20241029	160928	57	100.00	KOSPI		화학	N	N	N	N		N	7520	100	2	1.35	191982940	25595	47.58	7420	7560	7390	9640	5200	7420	7500.70	2.12	0	8510	7900	7660	7480	7240	7060	7780	7360	70	2220	500	4740	10	1	13900000	1045	10.91	0.47	12	0.18	689.00	15848.00	11180	20240228	-32.74	5720	20231026	31.47	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5920	27.03	20231030	2.49	N	163560	500	69 억		294207	N	N	0	N	00	N
19	20241029	150943	57	100.00	KOSPI		화학	N	N	N	N		N	7510	90	2	1.21	185496020	24732	45.97	7420	7560	7390	9640	5200	7420	7500.24	2.12	0	8377	7900	7660	7480	7240	7060	7780	7360	70	2220	500	4740	10	1	13900000	1044	10.90	0.47	12	0.18	689.00	15848.00	11180	20240228	-32.83	5720	20231026	31.29	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5920	26.86	20231030	2.49	N	163560	500	69 억		294207	N	N	0	N	00	N
20	20241029	140833	57	100.00	KOSPI		화학	N	N	N	N		N	7520	100	2	1.35	158603870	21160	39.33	7420	7560	7390	9640	5200	7420	7495.46	2.12	0	5901	7900	7660	7480	7240	7060	7780	7360	70	2220	500	4740	10	1	13900000	1045	10.91	0.47	12	0.15	689.00	15848.00	11180	20240228	-32.74	5720	20231026	31.47	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5920	27.03	20231030	2.49	N	163560	500	69 억		294207	N	N	0	N	00	N
21	20241029	130936	57	100.00	KOSPI		화학	N	N	N	N		N	7520	100	2	1.35	151392590	20201	37.55	7420	7560	7390	9640	5200	7420	7494.31	2.12	0	5115	7900	7660	7480	7240	7060	7780	7360	70	2220	500	4740	10	1	13900000	1045	10.91	0.47	12	0.15	689.00	15848.00	11180	20240228	-32.74	5720	20231026	31.47	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5920	27.03	20231030	2.49	N	163560	500	69 억		294207	N	N	0	N	00	N
22	20241029	120936	57	100.00	KOSPI		화학	N	N	N	N		N	7520	100	2	1.35	123619570	16519	30.71	7420	7560	7390	9640	5200	7420	7483.48	2.12	0	3171	7900	7660	7480	7240	7060	7780	7360	70	2220	500	4740	10	1	13900000	1045	10.91	0.47	12	0.12	689.00	15848.00	11180	20240228	-32.74	5720	20231026	31.47	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5920	27.03	20231030	2.49	N	163560	500	69 억		294207	N	N	0	N	00	N
23	20241029	110953	57	100.00	KOSPI		화학	N	N	N	N		N	7500	80	2	1.08	75914810	10170	18.90	7420	7560	7390	9640	5200	7420	7464.58	2.12	0	290	7900	7660	7480	7240	7060	7780	7360	70	2220	500	4740	10	1	13900000	1043	10.89	0.47	12	0.07	689.00	15848.00	11180	20240228	-32.92	5720	20231026	31.12	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	5920	26.69	20231030	2.49	N	163560	500	69 억		294207	N	N	0	N	00	N
24	20241029	100933	57	100.00	KOSPI		화학	N	N	N	N		N	7440	20	2	0.27	35280850	4752	8.83	7420	7540	7390	9640	5200	7420	7424.42	2.12	0	-1232	7900	7660	7480	7240	7060	7780	7360	70	2220	500	4740	10	1	13900000	1034	10.80	0.47	12	0.03	689.00	15848.00	11180	20240228	-33.45	5720	20231026	30.07	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5920	25.68	20231030	2.49	N	163560	500	69 억		294207	N	N	0	N	00	N
25	20241028	160925	57	100.00	KOSPI		화학	N	N	N	N		N	7420	120	2	1.64	399412740	53553	168.65	7300	7720	7300	9490	5110	7300	7458.27	2.00	0	13511	7366	7332	7286	7252	7206	7350	7270	70	2190	500	4670	10	1	13900000	1031	10.77	0.47	12	0.39	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5920	25.34	20231030	2.47	N	163560	500	69 억		278472	N	N	0	N	00	N
26	20241028	150931	57	100.00	KOSPI		화학	N	N	N	N		N	7420	120	2	1.64	365915980	49011	154.35	7300	7720	7300	9490	5110	7300	7466.00	2.00	0	10820	7366	7332	7286	7252	7206	7350	7270	70	2190	500	4670	10	1	13900000	1031	10.77	0.47	12	0.35	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5920	25.34	20231030	2.47	N	163560	500	69 억		278472	N	N	0	N	00	N
27	20241028	140933	57	100.00	KOSPI		화학	N	N	N	N		N	7420	120	2	1.64	342877860	45900	144.55	7300	7720	7300	9490	5110	7300	7470.11	2.00	0	10506	7366	7332	7286	7252	7206	7350	7270	70	2190	500	4670	10	1	13900000	1031	10.77	0.47	12	0.33	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5920	25.34	20231030	2.47	N	163560	500	69 억		278472	N	N	0	N	00	N
28	20241028	130926	57	100.00	KOSPI		화학	N	N	N	N		N	7440	140	2	1.92	322258410	43122	135.80	7300	7720	7300	9490	5110	7300	7473.18	2.00	0	8316	7366	7332	7286	7252	7206	7350	7270	70	2190	500	4670	10	1	13900000	1034	10.80	0.47	12	0.31	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5920	25.68	20231030	2.47	N	163560	500	69 억		278472	N	N	0	N	00	N
29	20241028	120930	57	100.00	KOSPI		화학	N	N	N	N		N	7370	70	2	0.96	65821000	8945	28.17	7300	7410	7300	9490	5110	7300	7358.41	2.00	0	2121	7366	7332	7286	7252	7206	7350	7270	70	2190	500	4670	10	1	13900000	1024	10.70	0.47	12	0.06	689.00	15848.00	11180	20240228	-34.08	5700	20231019	29.30	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	5920	24.49	20231030	2.47	N	163560	500	69 억		278472	N	N	0	N	00	N
30	20241028	110809	57	100.00	KOSPI		화학	N	N	N	N		N	7370	70	2	0.96	48306790	6558	20.65	7300	7410	7300	9490	5110	7300	7366.09	2.00	0	1565	7366	7332	7286	7252	7206	7350	7270	70	2190	500	4670	10	1	13900000	1024	10.70	0.47	12	0.05	689.00	15848.00	11180	20240228	-34.08	5700	20231019	29.30	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	5920	24.49	20231030	2.47	N	163560	500	69 억		278472	N	N	0	N	00	N
31	20241028	100923	57	100.00	KOSPI		화학	N	N	N	N		N	7380	80	2	1.10	36616940	4971	15.66	7300	7410	7300	9490	5110	7300	7366.11	2.00	0	1173	7366	7332	7286	7252	7206	7350	7270	70	2190	500	4670	10	1	13900000	1026	10.71	0.47	12	0.04	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5920	24.66	20231030	2.47	N	163560	500	69 억		278472	N	N	0	N	00	N
32	20241028	090926	57	100.00	KOSPI		화학	N	N	N	N		N	7340	40	2	0.55	774130	106	0.33	7300	7340	7300	9490	5110	7300	7303.11	2.00	0	-2	7366	7332	7286	7252	7206	7350	7270	70	2190	500	4670	10	1	13900000	1020	10.65	0.46	12	0.00	689.00	15848.00	11180	20240228	-34.35	5700	20231019	28.77	11180	-34.35	20240228	6110	20.13	20240126	11180	-34.35	20240228	5920	23.99	20231030	2.47	N	163560	500	69 억		278472	N	N	0	N	00	N
33	20241025	160928	57	100.00	KOSPI		화학	N	N	N	N		N	7300	0	3	0.00	226859700	31193	85.99	7250	7320	7240	9490	5110	7300	7272.78	2.00	0	1065	7506	7402	7336	7232	7166	7370	7200	70	2190	500	4670	10	1	13900000	1015	10.60	0.46	12	0.22	689.00	15848.00	11180	20240228	-34.70	5700	20231019	28.07	11180	-34.70	20240228	6110	19.48	20240126	11180	-34.70	20240228	5720	27.62	20231026	2.49	N	163560	500	69 억		277532	N	N	0	N	00	N
34	20241025	150930	57	100.00	KOSPI		화학	N	N	N	N		N	7260	-40	5	-0.55	216803770	29812	82.18	7250	7320	7240	9490	5110	7300	7272.37	2.00	0	1130	7506	7402	7336	7232	7166	7370	7200	70	2190	500	4670	10	1	13900000	1009	10.54	0.46	12	0.21	689.00	15848.00	11180	20240228	-35.06	5700	20231019	27.37	11180	-35.06	20240228	6110	18.82	20240126	11180	-35.06	20240228	5720	26.92	20231026	2.49	N	163560	500	69 억		277532	N	N	0	N	00	N
35	20241025	140928	57	100.00	KOSPI		화학	N	N	N	N		N	7300	0	3	0.00	198885570	27346	75.39	7250	7320	7240	9490	5110	7300	7272.93	2.00	0	1081	7506	7402	7336	7232	7166	7370	7200	70	2190	500	4670	10	1	13900000	1015	10.60	0.46	12	0.20	689.00	15848.00	11180	20240228	-34.70	5700	20231019	28.07	11180	-34.70	20240228	6110	19.48	20240126	11180	-34.70	20240228	5720	27.62	20231026	2.49	N	163560	500	69 억		277532	N	N	0	N	00	N
36	20241025	130930	57	100.00	KOSPI		화학	N	N	N	N		N	7300	0	3	0.00	170435510	23439	64.61	7250	7320	7240	9490	5110	7300	7271.45	2.00	0	825	7506	7402	7336	7232	7166	7370	7200	70	2190	500	4670	10	1	13900000	1015	10.60	0.46	12	0.17	689.00	15848.00	11180	20240228	-34.70	5700	20231019	28.07	11180	-34.70	20240228	6110	19.48	20240126	11180	-34.70	20240228	5720	27.62	20231026	2.49	N	163560	500	69 억		277532	N	N	0	N	00	N
37	20241025	120932	57	100.00	KOSPI		화학	N	N	N	N		N	7280	-20	5	-0.27	143725620	19774	54.51	7250	7320	7240	9490	5110	7300	7268.41	2.00	0	-1400	7506	7402	7336	7232	7166	7370	7200	70	2190	500	4670	10	1	13900000	1012	10.57	0.46	12	0.14	689.00	15848.00	11180	20240228	-34.88	5700	20231019	27.72	11180	-34.88	20240228	6110	19.15	20240126	11180	-34.88	20240228	5720	27.27	20231026	2.49	N	163560	500	69 억		277532	N	N	0	N	00	N
38	20241025	110925	57	100.00	KOSPI		화학	N	N	N	N		N	7270	-30	5	-0.41	134687930	18534	51.09	7250	7320	7240	9490	5110	7300	7267.07	2.00	0	-1795	7506	7402	7336	7232	7166	7370	7200	70	2190	500	4670	10	1	13900000	1011	10.55	0.46	12	0.13	689.00	15848.00	11180	20240228	-34.97	5700	20231019	27.54	11180	-34.97	20240228	6110	18.99	20240126	11180	-34.97	20240228	5720	27.10	20231026	2.49	N	163560	500	69 억		277532	N	N	0	N	00	N
39	20241025	100928	57	100.00	KOSPI		화학	N	N	N	N		N	7260	-40	5	-0.55	90494520	12442	34.30	7250	7320	7240	9490	5110	7300	7273.31	2.00	0	-1127	7506	7402	7336	7232	7166	7370	7200	70	2190	500	4670	10	1	13900000	1009	10.54	0.46	12	0.09	689.00	15848.00	11180	20240228	-35.06	5700	20231019	27.37	11180	-35.06	20240228	6110	18.82	20240126	11180	-35.06	20240228	5720	26.92	20231026	2.49	N	163560	500	69 억		277532	N	N	0	N	00	N
40	20241025	090931	57	100.00	KOSPI		화학	N	N	N	N		N	7290	-10	5	-0.14	16321150	2244	6.19	7250	7320	7240	9490	5110	7300	7273.24	2.00	0	385	7506	7402	7336	7232	7166	7370	7200	70	2190	500	4670	10	1	13900000	1013	10.58	0.46	12	0.02	689.00	15848.00	11180	20240228	-34.79	5700	20231019	27.89	11180	-34.79	20240228	6110	19.31	20240126	11180	-34.79	20240228	5720	27.45	20231026	2.49	N	163560	500	69 억		277532	N	N	0	N	00	N
41	20241024	160910	57	100.00	KOSPI		화학	N	N	N	N		N	7300	-150	5	-2.01	262661060	35871	87.20	7430	7440	7270	9680	5220	7450	7322.38	2.11	0	-13815	7596	7522	7386	7312	7176	7560	7350	70	2230	500	4760	10	1	13900000	1015	10.60	0.46	12	0.26	689.00	15848.00	11180	20240228	-34.70	5700	20231019	28.07	11180	-34.70	20240228	6110	19.48	20240126	11180	-34.70	20240228	5720	27.62	20231026	2.52	N	163560	500	69 억		292719	N	N	0	N	00	N
42	20241024	150919	57	100.00	KOSPI		화학	N	N	N	N		N	7290	-160	5	-2.15	239102050	32637	79.34	7430	7440	7280	9680	5220	7450	7326.10	2.11	0	-12478	7596	7522	7386	7312	7176	7560	7350	70	2230	500	4760	10	1	13900000	1013	10.58	0.46	12	0.23	689.00	15848.00	11180	20240228	-34.79	5700	20231019	27.89	11180	-34.79	20240228	6110	19.31	20240126	11180	-34.79	20240228	5720	27.45	20231026	2.52	N	163560	500	69 억		292719	N	N	0	N	00	N
43	20241024	140906	57	100.00	KOSPI		화학	N	N	N	N		N	7300	-150	5	-2.01	201162220	27432	66.69	7430	7440	7280	9680	5220	7450	7333.12	2.11	0	-11659	7596	7522	7386	7312	7176	7560	7350	70	2230	500	4760	10	1	13900000	1015	10.60	0.46	12	0.20	689.00	15848.00	11180	20240228	-34.70	5700	20231019	28.07	11180	-34.70	20240228	6110	19.48	20240126	11180	-34.70	20240228	5720	27.62	20231026	2.52	N	163560	500	69 억		292719	N	N	0	N	00	N
44	20241024	130917	57	100.00	KOSPI		화학	N	N	N	N		N	7310	-140	5	-1.88	181621480	24759	60.19	7430	7440	7280	9680	5220	7450	7335.57	2.11	0	-10960	7596	7522	7386	7312	7176	7560	7350	70	2230	500	4760	10	1	13900000	1016	10.61	0.46	12	0.18	689.00	15848.00	11180	20240228	-34.62	5700	20231019	28.25	11180	-34.62	20240228	6110	19.64	20240126	11180	-34.62	20240228	5720	27.80	20231026	2.52	N	163560	500	69 억		292719	N	N	0	N	00	N
45	20241024	120915	57	100.00	KOSPI		화학	N	N	N	N		N	7310	-140	5	-1.88	109655440	14907	36.24	7430	7440	7300	9680	5220	7450	7355.97	2.11	0	-6336	7596	7522	7386	7312	7176	7560	7350	70	2230	500	4760	10	1	13900000	1016	10.61	0.46	12	0.11	689.00	15848.00	11180	20240228	-34.62	5700	20231019	28.25	11180	-34.62	20240228	6110	19.64	20240126	11180	-34.62	20240228	5720	27.80	20231026	2.52	N	163560	500	69 억		292719	N	N	0	N	00	N
46	20241024	110916	57	100.00	KOSPI		화학	N	N	N	N		N	7340	-110	5	-1.48	105089850	14283	34.72	7430	7440	7300	9680	5220	7450	7357.69	2.11	0	-6340	7596	7522	7386	7312	7176	7560	7350	70	2230	500	4760	10	1	13900000	1020	10.65	0.46	12	0.10	689.00	15848.00	11180	20240228	-34.35	5700	20231019	28.77	11180	-34.35	20240228	6110	20.13	20240126	11180	-34.35	20240228	5720	28.32	20231026	2.52	N	163560	500	69 억		292719	N	N	0	N	00	N
47	20241024	100849	57	100.00	KOSPI		화학	N	N	N	N		N	7380	-70	5	-0.94	87645040	11904	28.94	7430	7440	7300	9680	5220	7450	7362.65	2.11	0	-6305	7596	7522	7386	7312	7176	7560	7350	70	2230	500	4760	10	1	13900000	1026	10.71	0.47	12	0.09	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5720	29.02	20231026	2.52	N	163560	500	69 억		292719	N	N	0	N	00	N
48	20241024	090935	57	100.00	KOSPI		화학	N	N	N	N		N	7440	-10	5	-0.13	8840840	1191	2.90	7430	7440	7380	9680	5220	7450	7423.04	2.11	0	-463	7596	7522	7386	7312	7176	7560	7350	70	2230	500	4760	10	1	13900000	1034	10.80	0.47	12	0.01	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5720	30.07	20231026	2.52	N	163560	500	69 억		292719	N	N	0	N	00	N
49	20241023	160918	57	100.00	KOSPI		화학	N	N	N	N		N	7450	210	2	2.90	299835240	40711	92.00	7250	7460	7250	9410	5070	7240	7364.59	2.02	0	10030	7513	7376	7293	7156	7073	7335	7115	70	2170	500	4630	10	1	13900000	1036	10.81	0.47	12	0.29	689.00	15848.00	11180	20240228	-33.36	5700	20231019	30.70	11180	-33.36	20240228	6110	21.93	20240126	11180	-33.36	20240228	5720	30.24	20231026	2.52	N	163560	500	69 억		281266	N	N	0	N	00	N
50	20241023	150935	57	100.00	KOSPI		화학	N	N	N	N		N	7420	180	2	2.49	280307360	38082	86.06	7250	7460	7250	9410	5070	7240	7360.63	2.02	0	8424	7513	7376	7293	7156	7073	7335	7115	70	2170	500	4630	10	1	13900000	1031	10.77	0.47	12	0.27	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5720	29.72	20231026	2.52	N	163560	500	69 억		281266	N	N	0	N	00	N
51	20241023	140939	57	100.00	KOSPI		화학	N	N	N	N		N	7400	160	2	2.21	211076760	28760	64.99	7250	7430	7250	9410	5070	7240	7339.25	2.02	0	4296	7513	7376	7293	7156	7073	7335	7115	70	2170	500	4630	10	1	13900000	1029	10.74	0.47	12	0.21	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5720	29.37	20231026	2.52	N	163560	500	69 억		281266	N	N	0	N	00	N
52	20241023	130925	57	100.00	KOSPI		화학	N	N	N	N		N	7380	140	2	1.93	200205300	27290	61.67	7250	7430	7250	9410	5070	7240	7336.21	2.02	0	3388	7513	7376	7293	7156	7073	7335	7115	70	2170	500	4630	10	1	13900000	1026	10.71	0.47	12	0.20	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5720	29.02	20231026	2.52	N	163560	500	69 억		281266	N	N	0	N	00	N
53	20241023	120920	57	100.00	KOSPI		화학	N	N	N	N		N	7400	160	2	2.21	173924560	23726	53.61	7250	7430	7250	9410	5070	7240	7330.55	2.02	0	2872	7513	7376	7293	7156	7073	7335	7115	70	2170	500	4630	10	1	13900000	1029	10.74	0.47	12	0.17	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5720	29.37	20231026	2.52	N	163560	500	69 억		281266	N	N	0	N	00	N
54	20241023	110915	57	100.00	KOSPI		화학	N	N	N	N		N	7400	160	2	2.21	152712130	20860	47.14	7250	7400	7250	9410	5070	7240	7320.81	2.02	0	1627	7513	7376	7293	7156	7073	7335	7115	70	2170	500	4630	10	1	13900000	1029	10.74	0.47	12	0.15	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5720	29.37	20231026	2.52	N	163560	500	69 억		281266	N	N	0	N	00	N
55	20241023	100919	57	100.00	KOSPI		화학	N	N	N	N		N	7330	90	2	1.24	71637410	9806	22.16	7250	7370	7250	9410	5070	7240	7305.47	2.02	0	1576	7513	7376	7293	7156	7073	7335	7115	70	2170	500	4630	10	1	13900000	1019	10.64	0.46	12	0.07	689.00	15848.00	11180	20240228	-34.44	5700	20231019	28.60	11180	-34.44	20240228	6110	19.97	20240126	11180	-34.44	20240228	5720	28.15	20231026	2.52	N	163560	500	69 억		281266	N	N	0	N	00	N
56	20241023	090920	57	100.00	KOSPI		화학	N	N	N	N		N	7330	90	2	1.24	8836590	1211	2.74	7250	7330	7250	9410	5070	7240	7296.94	2.02	0	541	7513	7376	7293	7156	7073	7335	7115	70	2170	500	4630	10	1	13900000	1019	10.64	0.46	12	0.01	689.00	15848.00	11180	20240228	-34.44	5700	20231019	28.60	11180	-34.44	20240228	6110	19.97	20240126	11180	-34.44	20240228	5720	28.15	20231026	2.52	N	163560	500	69 억		281266	N	N	0	N	00	N
57	20241022	160908	57	100.00	KOSPI		화학	N	N	N	N		N	7240	-120	5	-1.63	321523090	44142	131.32	7330	7430	7210	9560	5160	7360	7284.14	2.12	0	-13886	7533	7446	7373	7286	7213	7490	7330	70	2200	500	4710	10	1	13900000	1006	10.51	0.46	12	0.32	689.00	15848.00	11180	20240228	-35.24	5700	20231019	27.02	11180	-35.24	20240228	6110	18.49	20240126	11180	-35.24	20240228	5720	26.57	20231026	2.55	N	163560	500	69 억		295301	N	N	2	N	00	N
58	20241022	150920	57	100.00	KOSPI		화학	N	N	N	N		N	7270	-90	5	-1.22	298788180	41005	121.99	7330	7430	7210	9560	5160	7360	7286.63	2.12	0	-13899	7533	7446	7373	7286	7213	7490	7330	70	2200	500	4710	10	1	13900000	1011	10.55	0.46	12	0.30	689.00	15848.00	11180	20240228	-34.97	5700	20231019	27.54	11180	-34.97	20240228	6110	18.99	20240126	11180	-34.97	20240228	5720	27.10	20231026	2.55	N	163560	500	69 억		295301	N	N	2	N	00	N
59	20241022	140920	57	100.00	KOSPI		화학	N	N	N	N		N	7290	-70	5	-0.95	245715530	33675	100.18	7330	7430	7230	9560	5160	7360	7296.67	2.12	0	-14044	7533	7446	7373	7286	7213	7490	7330	70	2200	500	4710	10	1	13900000	1013	10.58	0.46	12	0.24	689.00	15848.00	11180	20240228	-34.79	5700	20231019	27.89	11180	-34.79	20240228	6110	19.31	20240126	11180	-34.79	20240228	5720	27.45	20231026	2.55	N	163560	500	69 억		295301	N	N	2	N	00	N
60	20241022	130920	57	100.00	KOSPI		화학	N	N	N	N		N	7330	-30	5	-0.41	232377760	31843	94.73	7330	7430	7230	9560	5160	7360	7297.61	2.12	0	-14336	7533	7446	7373	7286	7213	7490	7330	70	2200	500	4710	10	1	13900000	1019	10.64	0.46	12	0.23	689.00	15848.00	11180	20240228	-34.44	5700	20231019	28.60	11180	-34.44	20240228	6110	19.97	20240126	11180	-34.44	20240228	5720	28.15	20231026	2.55	N	163560	500	69 억		295301	N	N	2	N	00	N
61	20241022	120917	57	100.00	KOSPI		화학	N	N	N	N		N	7360	0	3	0.00	207658470	28458	84.66	7330	7430	7230	9560	5160	7360	7297.02	2.12	0	-12895	7533	7446	7373	7286	7213	7490	7330	70	2200	500	4710	10	1	13900000	1023	10.68	0.46	12	0.20	689.00	15848.00	11180	20240228	-34.17	5700	20231019	29.12	11180	-34.17	20240228	6110	20.46	20240126	11180	-34.17	20240228	5720	28.67	20231026	2.55	N	163560	500	69 억		295301	N	N	2	N	00	N
62	20241022	110913	57	100.00	KOSPI		화학	N	N	N	N		N	7270	-90	5	-1.22	196071350	26876	79.96	7330	7430	7230	9560	5160	7360	7295.41	2.12	0	-12905	7533	7446	7373	7286	7213	7490	7330	70	2200	500	4710	10	1	13900000	1011	10.55	0.46	12	0.19	689.00	15848.00	11180	20240228	-34.97	5700	20231019	27.54	11180	-34.97	20240228	6110	18.99	20240126	11180	-34.97	20240228	5720	27.10	20231026	2.55	N	163560	500	69 억		295301	N	N	2	N	00	N
63	20241022	100915	57	100.00	KOSPI		화학	N	N	N	N		N	7280	-80	5	-1.09	166744610	22835	67.94	7330	7430	7260	9560	5160	7360	7302.15	2.12	0	-11200	7533	7446	7373	7286	7213	7490	7330	70	2200	500	4710	10	1	13900000	1012	10.57	0.46	12	0.16	689.00	15848.00	11180	20240228	-34.88	5700	20231019	27.72	11180	-34.88	20240228	6110	19.15	20240126	11180	-34.88	20240228	5720	27.27	20231026	2.55	N	163560	500	69 억		295301	N	N	2	N	00	N
64	20241022	090914	57	100.00	KOSPI		화학	N	N	N	N		N	7370	10	2	0.14	6822560	927	2.76	7330	7430	7330	9560	5160	7360	7359.83	2.12	0	398	7533	7446	7373	7286	7213	7490	7330	70	2200	500	4710	10	1	13900000	1024	10.70	0.47	12	0.01	689.00	15848.00	11180	20240228	-34.08	5700	20231019	29.30	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	5720	28.85	20231026	2.55	N	163560	500	69 억		295301	N	N	2	N	00	N
65	20241021	160906	57	100.00	KOSPI		화학	N	N	N	N		N	7360	60	2	0.82	247612460	33510	59.29	7300	7460	7300	9490	5110	7300	7389.25	2.09	0	3596	7653	7476	7343	7166	7033	7410	7100	70	2190	500	4670	10	1	13900000	1023	10.68	0.46	12	0.24	689.00	15848.00	11180	20240228	-34.17	5700	20231019	29.12	11180	-34.17	20240228	6110	20.46	20240126	11180	-34.17	20240228	5720	28.67	20231026	2.56	N	163560	500	69 억		290634	N	N	2	N	00	N
66	20241021	150912	57	100.00	KOSPI		화학	N	N	N	N		N	7370	70	2	0.96	231727080	31352	55.47	7300	7460	7300	9490	5110	7300	7391.14	2.09	0	3429	7653	7476	7343	7166	7033	7410	7100	70	2190	500	4670	10	1	13900000	1024	10.70	0.47	12	0.23	689.00	15848.00	11180	20240228	-34.08	5700	20231019	29.30	11180	-34.08	20240228	6110	20.62	20240126	11180	-34.08	20240228	5720	28.85	20231026	2.56	N	163560	500	69 억		290634	N	N	0	N	00	N
67	20241021	140914	57	100.00	KOSPI		화학	N	N	N	N		N	7440	140	2	1.92	198568680	26872	47.54	7300	7460	7300	9490	5110	7300	7389.43	2.09	0	2743	7653	7476	7343	7166	7033	7410	7100	70	2190	500	4670	10	1	13900000	1034	10.80	0.47	12	0.19	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5720	30.07	20231026	2.56	N	163560	500	69 억		290634	N	N	0	N	00	N
68	20241021	130911	57	100.00	KOSPI		화학	N	N	N	N		N	7420	120	2	1.64	178832840	24215	42.84	7300	7460	7300	9490	5110	7300	7385.21	2.09	0	3125	7653	7476	7343	7166	7033	7410	7100	70	2190	500	4670	10	1	13900000	1031	10.77	0.47	12	0.17	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5720	29.72	20231026	2.56	N	163560	500	69 억		290634	N	N	0	N	00	N
69	20241021	120911	57	100.00	KOSPI		화학	N	N	N	N		N	7430	130	2	1.78	160955990	21804	38.58	7300	7460	7300	9490	5110	7300	7381.95	2.09	0	3037	7653	7476	7343	7166	7033	7410	7100	70	2190	500	4670	10	1	13900000	1033	10.78	0.47	12	0.16	689.00	15848.00	11180	20240228	-33.54	5700	20231019	30.35	11180	-33.54	20240228	6110	21.60	20240126	11180	-33.54	20240228	5720	29.90	20231026	2.56	N	163560	500	69 억		290634	N	N	0	N	00	N
70	20241021	110906	57	100.00	KOSPI		화학	N	N	N	N		N	7380	80	2	1.10	112626540	15300	27.07	7300	7460	7300	9490	5110	7300	7361.21	2.09	0	2398	7653	7476	7343	7166	7033	7410	7100	70	2190	500	4670	10	1	13900000	1026	10.71	0.47	12	0.11	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5720	29.02	20231026	2.56	N	163560	500	69 억		290634	N	N	0	N	00	N
71	20241021	100910	57	100.00	KOSPI		화학	N	N	N	N		N	7380	80	2	1.10	99776780	13556	23.98	7300	7460	7300	9490	5110	7300	7360.34	2.09	0	1511	7653	7476	7343	7166	7033	7410	7100	70	2190	500	4670	10	1	13900000	1026	10.71	0.47	12	0.10	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5720	29.02	20231026	2.56	N	163560	500	69 억		290634	N	N	0	N	00	N
72	20241021	090908	57	100.00	KOSPI		화학	N	N	N	N		N	7310	10	2	0.14	10355380	1415	2.50	7300	7350	7300	9490	5110	7300	7318.29	2.09	0	-506	7653	7476	7343	7166	7033	7410	7100	70	2190	500	4670	10	1	13900000	1016	10.61	0.46	12	0.01	689.00	15848.00	11180	20240228	-34.62	5700	20231019	28.25	11180	-34.62	20240228	6110	19.64	20240126	11180	-34.62	20240228	5720	27.80	20231026	2.56	N	163560	500	69 억		290634	N	N	0	N	00	N
73	20241018	160907	57	100.00	KOSPI		화학	N	N	N	N		N	7300	-180	5	-2.41	414626450	56400	239.08	7450	7520	7210	9720	5240	7480	7352.46	2.19	0	-13345	7633	7556	7513	7436	7393	7535	7415	70	2240	500	4780	10	1	13900000	1015	10.60	0.46	12	0.41	689.00	15848.00	11180	20240228	-34.70	5700	20231019	28.07	11180	-34.70	20240228	6110	19.48	20240126	11180	-34.70	20240228	5700	28.07	20231019	2.55	N	163560	500	69 억		304829	N	N	3	N	00	N
74	20241018	150930	57	100.00	KOSPI		화학	N	N	N	N		N	7280	-200	5	-2.67	378983720	51518	218.39	7450	7520	7210	9720	5240	7480	7356.34	2.19	0	-13770	7633	7556	7513	7436	7393	7535	7415	70	2240	500	4780	10	1	13900000	1012	10.57	0.46	12	0.37	689.00	15848.00	11180	20240228	-34.88	5700	20231019	27.72	11180	-34.88	20240228	6110	19.15	20240126	11180	-34.88	20240228	5700	27.72	20231019	2.55	N	163560	500	69 억		304829	N	N	3	N	00	N
75	20241018	140931	57	100.00	KOSPI		화학	N	N	N	N		N	7270	-210	5	-2.81	339158650	46066	195.28	7450	7520	7210	9720	5240	7480	7362.45	2.19	0	-13446	7633	7556	7513	7436	7393	7535	7415	70	2240	500	4780	10	1	13900000	1011	10.55	0.46	12	0.33	689.00	15848.00	11180	20240228	-34.97	5700	20231019	27.54	11180	-34.97	20240228	6110	18.99	20240126	11180	-34.97	20240228	5700	27.54	20231019	2.55	N	163560	500	69 억		304829	N	N	3	N	00	N
76	20241018	130916	57	100.00	KOSPI		화학	N	N	N	N		N	7340	-140	5	-1.87	220957050	29801	126.33	7450	7520	7320	9720	5240	7480	7414.42	2.19	0	-16104	7633	7556	7513	7436	7393	7535	7415	70	2240	500	4780	10	1	13900000	1020	10.65	0.46	12	0.21	689.00	15848.00	11180	20240228	-34.35	5700	20231019	28.77	11180	-34.35	20240228	6110	20.13	20240126	11180	-34.35	20240228	5700	28.77	20231019	2.55	N	163560	500	69 억		304829	N	N	3	N	00	N
77	20241018	120927	57	100.00	KOSPI		화학	N	N	N	N		N	7350	-130	5	-1.74	186976680	25180	106.74	7450	7520	7350	9720	5240	7480	7425.60	2.19	0	-13817	7633	7556	7513	7436	7393	7535	7415	70	2240	500	4780	10	1	13900000	1022	10.67	0.46	12	0.18	689.00	15848.00	11180	20240228	-34.26	5700	20231019	28.95	11180	-34.26	20240228	6110	20.29	20240126	11180	-34.26	20240228	5700	28.95	20231019	2.55	N	163560	500	69 억		304829	N	N	3	N	00	N
78	20241018	110926	57	100.00	KOSPI		화학	N	N	N	N		N	7400	-80	5	-1.07	146008480	19619	83.17	7450	7520	7380	9720	5240	7480	7442.20	2.19	0	-12629	7633	7556	7513	7436	7393	7535	7415	70	2240	500	4780	10	1	13900000	1029	10.74	0.47	12	0.14	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5700	29.82	20231019	2.55	N	163560	500	69 억		304829	N	N	3	N	00	N
79	20241018	100910	57	100.00	KOSPI		화학	N	N	N	N		N	7420	-60	5	-0.80	106699830	14321	60.71	7450	7520	7410	9720	5240	7480	7450.59	2.19	0	-9500	7633	7556	7513	7436	7393	7535	7415	70	2240	500	4780	10	1	13900000	1031	10.77	0.47	12	0.10	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	2.55	N	163560	500	69 억		304829	N	N	3	N	00	N
80	20241018	090912	57	100.00	KOSPI		화학	N	N	N	N		N	7520	40	2	0.53	18459650	2472	10.48	7450	7520	7450	9720	5240	7480	7467.50	2.19	0	302	7633	7556	7513	7436	7393	7535	7415	70	2240	500	4780	10	1	13900000	1045	10.91	0.47	12	0.02	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	2.55	N	163560	500	69 억		304829	N	N	3	N	00	N
81	20241017	160911	57	100.00	KOSPI		화학	N	N	N	N		N	7480	-50	5	-0.66	169182750	22519	107.13	7500	7590	7470	9780	5280	7530	7512.89	2.21	0	-1802	7670	7600	7520	7450	7370	7560	7410	70	2250	500	4810	10	1	13900000	1040	10.86	0.47	12	0.16	689.00	15848.00	11180	20240228	-33.09	5700	20231019	31.23	11180	-33.09	20240228	6110	22.42	20240126	11180	-33.09	20240228	5700	31.23	20231019	2.67	N	163560	500	69 억		306500	N	N	3	N	00	N
82	20241017	150912	57	100.00	KOSPI		화학	N	N	N	N		N	7480	-50	5	-0.66	152586010	20301	96.58	7500	7590	7470	9780	5280	7530	7516.18	2.21	0	-1036	7670	7600	7520	7450	7370	7560	7410	70	2250	500	4810	10	1	13900000	1040	10.86	0.47	12	0.15	689.00	15848.00	11180	20240228	-33.09	5700	20231019	31.23	11180	-33.09	20240228	6110	22.42	20240126	11180	-33.09	20240228	5700	31.23	20231019	2.67	N	163560	500	69 억		306500	N	N	1	N	00	N
83	20241017	140915	57	100.00	KOSPI		화학	N	N	N	N		N	7520	-10	5	-0.13	98946570	13143	62.53	7500	7590	7500	9780	5280	7530	7528.46	2.21	0	-928	7670	7600	7520	7450	7370	7560	7410	70	2250	500	4810	10	1	13900000	1045	10.91	0.47	12	0.09	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	2.67	N	163560	500	69 억		306500	N	N	1	N	00	N
84	20241017	130912	57	100.00	KOSPI		화학	N	N	N	N		N	7530	0	3	0.00	83680670	11111	52.86	7500	7590	7500	9780	5280	7530	7531.34	2.21	0	-1300	7670	7600	7520	7450	7370	7560	7410	70	2250	500	4810	10	1	13900000	1047	10.93	0.48	12	0.08	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.67	N	163560	500	69 억		306500	N	N	1	N	00	N
85	20241017	120916	57	100.00	KOSPI		화학	N	N	N	N		N	7580	50	2	0.66	55126690	7327	34.86	7500	7590	7500	9780	5280	7530	7523.77	2.21	0	-844	7670	7600	7520	7450	7370	7560	7410	70	2250	500	4810	10	1	13900000	1054	11.00	0.48	12	0.05	689.00	15848.00	11180	20240228	-32.20	5700	20231019	32.98	11180	-32.20	20240228	6110	24.06	20240126	11180	-32.20	20240228	5700	32.98	20231019	2.67	N	163560	500	69 억		306500	N	N	1	N	00	N
86	20241017	110915	57	100.00	KOSPI		화학	N	N	N	N		N	7560	30	2	0.40	44200970	5882	27.98	7500	7590	7500	9780	5280	7530	7514.62	2.21	0	-793	7670	7600	7520	7450	7370	7560	7410	70	2250	500	4810	10	1	13900000	1051	10.97	0.48	12	0.04	689.00	15848.00	11180	20240228	-32.38	5700	20231019	32.63	11180	-32.38	20240228	6110	23.73	20240126	11180	-32.38	20240228	5700	32.63	20231019	2.67	N	163560	500	69 억		306500	N	N	1	N	00	N
87	20241017	100912	57	100.00	KOSPI		화학	N	N	N	N		N	7520	-10	5	-0.13	32605000	4339	20.64	7500	7590	7500	9780	5280	7530	7514.40	2.21	0	-520	7670	7600	7520	7450	7370	7560	7410	70	2250	500	4810	10	1	13900000	1045	10.91	0.47	12	0.03	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	2.67	N	163560	500	69 억		306500	N	N	1	N	00	N
88	20241017	090906	57	100.00	KOSPI		화학	N	N	N	N		N	7530	0	3	0.00	8181450	1088	5.18	7500	7590	7500	9780	5280	7530	7519.72	2.21	0	29	7670	7600	7520	7450	7370	7560	7410	70	2250	500	4810	10	1	13900000	1047	10.93	0.48	12	0.01	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.67	N	163560	500	69 억		306500	N	N	1	N	00	N
89	20241016	160903	57	100.00	KOSPI		화학	N	N	N	N		N	7530	-50	5	-0.66	154590190	20555	19.72	7580	7590	7440	9850	5310	7580	7520.75	2.22	0	-1903	7820	7700	7590	7470	7360	7760	7530	70	2270	500	4850	10	1	13900000	1047	10.93	0.48	12	0.15	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.68	N	163560	500	69 억		308119	N	N	1	N	00	N
90	20241016	150907	57	100.00	KOSPI		화학	N	N	N	N		N	7500	-80	5	-1.06	147291160	19585	18.79	7580	7590	7440	9850	5310	7580	7520.61	2.22	0	-1736	7820	7700	7590	7470	7360	7760	7530	70	2270	500	4850	10	1	13900000	1043	10.89	0.47	12	0.14	689.00	15848.00	11180	20240228	-32.92	5700	20231019	31.58	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	5700	31.58	20231019	2.68	N	163560	500	69 억		308119	N	N	9	N	00	N
91	20241016	140908	57	100.00	KOSPI		화학	N	N	N	N		N	7500	-80	5	-1.06	136698020	18172	17.43	7580	7590	7440	9850	5310	7580	7522.45	2.22	0	-1437	7820	7700	7590	7470	7360	7760	7530	70	2270	500	4850	10	1	13900000	1043	10.89	0.47	12	0.13	689.00	15848.00	11180	20240228	-32.92	5700	20231019	31.58	11180	-32.92	20240228	6110	22.75	20240126	11180	-32.92	20240228	5700	31.58	20231019	2.68	N	163560	500	69 억		308119	N	N	9	N	00	N
92	20241016	130904	57	100.00	KOSPI		화학	N	N	N	N		N	7540	-40	5	-0.53	121673450	16172	15.52	7580	7590	7440	9850	5310	7580	7523.71	2.22	0	-1339	7820	7700	7590	7470	7360	7760	7530	70	2270	500	4850	10	1	13900000	1048	10.94	0.48	12	0.12	689.00	15848.00	11180	20240228	-32.56	5700	20231019	32.28	11180	-32.56	20240228	6110	23.40	20240126	11180	-32.56	20240228	5700	32.28	20231019	2.68	N	163560	500	69 억		308119	N	N	9	N	00	N
93	20241016	120905	57	100.00	KOSPI		화학	N	N	N	N		N	7550	-30	5	-0.40	105486670	14021	13.45	7580	7590	7440	9850	5310	7580	7523.48	2.22	0	-1231	7820	7700	7590	7470	7360	7760	7530	70	2270	500	4850	10	1	13900000	1049	10.96	0.48	12	0.10	689.00	15848.00	11180	20240228	-32.47	5700	20231019	32.46	11180	-32.47	20240228	6110	23.57	20240126	11180	-32.47	20240228	5700	32.46	20231019	2.68	N	163560	500	69 억		308119	N	N	9	N	00	N
94	20241016	110903	57	100.00	KOSPI		화학	N	N	N	N		N	7530	-50	5	-0.66	95017840	12632	12.12	7580	7590	7440	9850	5310	7580	7521.99	2.22	0	-1038	7820	7700	7590	7470	7360	7760	7530	70	2270	500	4850	10	1	13900000	1047	10.93	0.48	12	0.09	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.68	N	163560	500	69 억		308119	N	N	9	N	00	N
95	20241016	100903	57	100.00	KOSPI		화학	N	N	N	N		N	7560	-20	5	-0.26	78825270	10485	10.06	7580	7590	7440	9850	5310	7580	7517.91	2.22	0	-114	7820	7700	7590	7470	7360	7760	7530	70	2270	500	4850	10	1	13900000	1051	10.97	0.48	12	0.08	689.00	15848.00	11180	20240228	-32.38	5700	20231019	32.63	11180	-32.38	20240228	6110	23.73	20240126	11180	-32.38	20240228	5700	32.63	20231019	2.68	N	163560	500	69 억		308119	N	N	9	N	00	N
96	20241016	090905	57	100.00	KOSPI		화학	N	N	N	N		N	7530	-50	5	-0.66	25493040	3375	3.24	7580	7590	7500	9850	5310	7580	7553.49	2.22	0	-1926	7820	7700	7590	7470	7360	7760	7530	70	2270	500	4850	10	1	13900000	1047	10.93	0.48	12	0.02	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.68	N	163560	500	69 억		308119	N	N	9	N	00	N
97	20241015	160900	57	100.00	KOSPI		화학	N	N	N	N		N	7580	70	2	0.93	786779630	104025	420.25	7510	7710	7480	9760	5260	7510	7563.37	2.15	0	10024	7610	7560	7510	7460	7410	7585	7485	70	2250	500	4800	10	1	13900000	1054	11.00	0.48	12	0.75	689.00	15848.00	11180	20240228	-32.20	5700	20231019	32.98	11180	-32.20	20240228	6110	24.06	20240126	11180	-32.20	20240228	5700	32.98	20231019	2.72	N	163560	500	69 억		298375	N	N	9	N	00	N
98	20241015	150907	57	100.00	KOSPI		화학	N	N	N	N		N	7590	80	2	1.07	732802250	96911	391.51	7510	7710	7480	9760	5260	7510	7561.60	2.15	0	8464	7610	7560	7510	7460	7410	7585	7485	70	2250	500	4800	10	1	13900000	1055	11.02	0.48	12	0.70	689.00	15848.00	11180	20240228	-32.11	5700	20231019	33.16	11180	-32.11	20240228	6110	24.22	20240126	11180	-32.11	20240228	5700	33.16	20231019	2.72	N	163560	500	69 억		298375	N	N	5	N	00	N
99	20241015	140906	57	100.00	KOSPI		화학	N	N	N	N		N	7630	120	2	1.60	649861660	85961	347.28	7510	7710	7480	9760	5260	7510	7559.96	2.15	0	6336	7610	7560	7510	7460	7410	7585	7485	70	2250	500	4800	10	1	13900000	1061	11.07	0.48	12	0.62	689.00	15848.00	11180	20240228	-31.75	5700	20231019	33.86	11180	-31.75	20240228	6110	24.88	20240126	11180	-31.75	20240228	5700	33.86	20231019	2.72	N	163560	500	69 억		298375	N	N	5	N	00	N
100	20241015	130903	57	100.00	KOSPI		화학	N	N	N	N		N	7620	110	2	1.46	589442260	78067	315.38	7510	7710	7480	9760	5260	7510	7550.47	2.15	0	7176	7610	7560	7510	7460	7410	7585	7485	70	2250	500	4800	10	1	13900000	1059	11.06	0.48	12	0.56	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	2.72	N	163560	500	69 억		298375	N	N	5	N	00	N
101	20241015	120904	57	100.00	KOSPI		화학	N	N	N	N		N	7620	110	2	1.46	559594070	74139	299.52	7510	7710	7480	9760	5260	7510	7547.90	2.15	0	4786	7610	7560	7510	7460	7410	7585	7485	70	2250	500	4800	10	1	13900000	1059	11.06	0.48	12	0.53	689.00	15848.00	11180	20240228	-31.84	5700	20231019	33.68	11180	-31.84	20240228	6110	24.71	20240126	11180	-31.84	20240228	5700	33.68	20231019	2.72	N	163560	500	69 억		298375	N	N	5	N	00	N
102	20241015	110912	57	100.00	KOSPI		화학	N	N	N	N		N	7560	50	2	0.67	394387580	52515	212.16	7510	7590	7480	9760	5260	7510	7510.00	2.15	0	5861	7610	7560	7510	7460	7410	7585	7485	70	2250	500	4800	10	1	13900000	1051	10.97	0.48	12	0.38	689.00	15848.00	11180	20240228	-32.38	5700	20231019	32.63	11180	-32.38	20240228	6110	23.73	20240126	11180	-32.38	20240228	5700	32.63	20231019	2.72	N	163560	500	69 억		298375	N	N	5	N	00	N
103	20241015	100906	57	100.00	KOSPI		화학	N	N	N	N		N	7520	10	2	0.13	78088300	10368	41.89	7510	7590	7480	9760	5260	7510	7531.66	2.15	0	-1827	7610	7560	7510	7460	7410	7585	7485	70	2250	500	4800	10	1	13900000	1045	10.91	0.47	12	0.07	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	2.72	N	163560	500	69 억		298375	N	N	5	N	00	N
104	20241015	090902	57	100.00	KOSPI		화학	N	N	N	N		N	7590	80	2	1.07	21669960	2878	11.63	7510	7590	7510	9760	5260	7510	7529.52	2.15	0	618	7610	7560	7510	7460	7410	7585	7485	70	2250	500	4800	10	1	13900000	1055	11.02	0.48	12	0.02	689.00	15848.00	11180	20240228	-32.11	5700	20231019	33.16	11180	-32.11	20240228	6110	24.22	20240126	11180	-32.11	20240228	5700	33.16	20231019	2.72	N	163560	500	69 억		298375	N	N	5	N	00	N
105	20241014	160842	57	100.00	KOSPI		화학	N	N	N	N		N	7510	60	2	0.81	184864750	24667	46.96	7470	7560	7460	9680	5220	7450	7507.46	2.13	0	2003	7736	7592	7496	7352	7256	7665	7425	70	2230	500	4760	10	1	13900000	1044	10.90	0.47	12	0.18	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.72	N	163560	500	69 억		296372	N	N	5	N	00	N
106	20241014	150853	57	100.00	KOSPI		화학	N	N	N	N		N	7520	70	2	0.94	176520050	23556	44.84	7470	7560	7460	9680	5220	7450	7507.24	2.13	0	1636	7736	7592	7496	7352	7256	7665	7425	70	2230	500	4760	10	1	13900000	1045	10.91	0.47	12	0.17	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	2.72	N	163560	500	69 억		296372	N	N	0	N	00	N
107	20241014	140852	57	100.00	KOSPI		화학	N	N	N	N		N	7510	60	2	0.81	152824780	20397	38.83	7470	7560	7460	9680	5220	7450	7508.60	2.13	0	-208	7736	7592	7496	7352	7256	7665	7425	70	2230	500	4760	10	1	13900000	1044	10.90	0.47	12	0.15	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.72	N	163560	500	69 억		296372	N	N	0	N	00	N
108	20241014	130850	57	100.00	KOSPI		화학	N	N	N	N		N	7490	40	2	0.54	135167190	18043	34.35	7470	7560	7460	9680	5220	7450	7510.02	2.13	0	-768	7736	7592	7496	7352	7256	7665	7425	70	2230	500	4760	10	1	13900000	1041	10.87	0.47	12	0.13	689.00	15848.00	11180	20240228	-33.01	5700	20231019	31.40	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	5700	31.40	20231019	2.72	N	163560	500	69 억		296372	N	N	0	N	00	N
109	20241014	120844	57	100.00	KOSPI		화학	N	N	N	N		N	7510	60	2	0.81	119140260	15906	30.28	7470	7560	7460	9680	5220	7450	7512.15	2.13	0	-1062	7736	7592	7496	7352	7256	7665	7425	70	2230	500	4760	10	1	13900000	1044	10.90	0.47	12	0.11	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.72	N	163560	500	69 억		296372	N	N	0	N	00	N
110	20241014	110842	57	100.00	KOSPI		화학	N	N	N	N		N	7510	60	2	0.81	106268970	14189	27.01	7470	7560	7460	9680	5220	7450	7515.31	2.13	0	-902	7736	7592	7496	7352	7256	7665	7425	70	2230	500	4760	10	1	13900000	1044	10.90	0.47	12	0.10	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.72	N	163560	500	69 억		296372	N	N	0	N	00	N
111	20241014	100844	57	100.00	KOSPI		화학	N	N	N	N		N	7530	80	2	1.07	88377320	11802	22.47	7470	7560	7470	9680	5220	7450	7522.95	2.13	0	-1175	7736	7592	7496	7352	7256	7665	7425	70	2230	500	4760	10	1	13900000	1047	10.93	0.48	12	0.08	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.72	N	163560	500	69 억		296372	N	N	0	N	00	N
112	20241014	090847	57	100.00	KOSPI		화학	N	N	N	N		N	7530	80	2	1.07	55763580	7473	14.23	7470	7560	7470	9680	5220	7450	7497.91	2.13	0	-34	7736	7592	7496	7352	7256	7665	7425	70	2230	500	4760	10	1	13900000	1047	10.93	0.48	12	0.05	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.72	N	163560	500	69 억		296372	N	N	0	N	00	N
113	20241011	160829	57	100.00	KOSPI		화학	N	N	N	N		N	7450	-30	5	-0.40	394034890	52447	185.59	7420	7640	7400	9720	5240	7480	7513.01	2.09	0	3912	7553	7516	7463	7426	7373	7535	7445	70	2240	500	4780	10	1	13900000	1036	10.81	0.47	12	0.38	689.00	15848.00	11180	20240228	-33.36	5700	20231019	30.70	11180	-33.36	20240228	6110	21.93	20240126	11180	-33.36	20240228	5700	30.70	20231019	2.66	N	163560	500	69 억		290783	N	N	0	N	00	N
114	20241011	150843	57	100.00	KOSPI		화학	N	N	N	N		N	7460	-20	5	-0.27	374465590	49822	176.30	7420	7640	7400	9720	5240	7480	7516.07	2.09	0	4639	7553	7516	7463	7426	7373	7535	7445	70	2240	500	4780	10	1	13900000	1037	10.83	0.47	12	0.36	689.00	15848.00	11180	20240228	-33.27	5700	20231019	30.88	11180	-33.27	20240228	6110	22.09	20240126	11180	-33.27	20240228	5700	30.88	20231019	2.66	N	163560	500	69 억		290783	N	N	0	N	00	N
115	20241011	140845	57	100.00	KOSPI		화학	N	N	N	N		N	7460	-20	5	-0.27	351027750	46681	165.18	7420	7640	7400	9720	5240	7480	7519.72	2.09	0	5679	7553	7516	7463	7426	7373	7535	7445	70	2240	500	4780	10	1	13900000	1037	10.83	0.47	12	0.34	689.00	15848.00	11180	20240228	-33.27	5700	20231019	30.88	11180	-33.27	20240228	6110	22.09	20240126	11180	-33.27	20240228	5700	30.88	20231019	2.66	N	163560	500	69 억		290783	N	N	0	N	00	N
116	20241011	130845	57	100.00	KOSPI		화학	N	N	N	N		N	7490	10	2	0.13	332761100	44236	156.53	7420	7640	7400	9720	5240	7480	7522.41	2.09	0	5918	7553	7516	7463	7426	7373	7535	7445	70	2240	500	4780	10	1	13900000	1041	10.87	0.47	12	0.32	689.00	15848.00	11180	20240228	-33.01	5700	20231019	31.40	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	5700	31.40	20231019	2.66	N	163560	500	69 억		290783	N	N	0	N	00	N
117	20241011	120839	57	100.00	KOSPI		화학	N	N	N	N		N	7470	-10	5	-0.13	313068140	41600	147.20	7420	7640	7400	9720	5240	7480	7525.68	2.09	0	5918	7553	7516	7463	7426	7373	7535	7445	70	2240	500	4780	10	1	13900000	1038	10.84	0.47	12	0.30	689.00	15848.00	11180	20240228	-33.18	5700	20231019	31.05	11180	-33.18	20240228	6110	22.26	20240126	11180	-33.18	20240228	5700	31.05	20231019	2.66	N	163560	500	69 억		290783	N	N	0	N	00	N
118	20241011	110840	57	100.00	KOSPI		화학	N	N	N	N		N	7490	10	2	0.13	259141870	34368	121.61	7420	7640	7420	9720	5240	7480	7540.21	2.09	0	5527	7553	7516	7463	7426	7373	7535	7445	70	2240	500	4780	10	1	13900000	1041	10.87	0.47	12	0.25	689.00	15848.00	11180	20240228	-33.01	5700	20231019	31.40	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	5700	31.40	20231019	2.66	N	163560	500	69 억		290783	N	N	0	N	00	N
119	20241011	100847	57	100.00	KOSPI		화학	N	N	N	N		N	7490	10	2	0.13	203305810	26922	95.27	7420	7640	7420	9720	5240	7480	7551.67	2.09	0	4691	7553	7516	7463	7426	7373	7535	7445	70	2240	500	4780	10	1	13900000	1041	10.87	0.47	12	0.19	689.00	15848.00	11180	20240228	-33.01	5700	20231019	31.40	11180	-33.01	20240228	6110	22.59	20240126	11180	-33.01	20240228	5700	31.40	20231019	2.66	N	163560	500	69 억		290783	N	N	0	N	00	N
120	20241011	090845	57	100.00	KOSPI		화학	N	N	N	N		N	7520	40	2	0.53	10533380	1417	5.01	7420	7520	7420	9720	5240	7480	7433.48	2.09	0	363	7553	7516	7463	7426	7373	7535	7445	70	2240	500	4780	10	1	13900000	1045	10.91	0.47	12	0.01	689.00	15848.00	11180	20240228	-32.74	5700	20231019	31.93	11180	-32.74	20240228	6110	23.08	20240126	11180	-32.74	20240228	5700	31.93	20231019	2.66	N	163560	500	69 억		290783	N	N	0	N	00	N
121	20241010	160902	57	100.00	KOSPI		화학	N	N	N	N		N	7480	80	2	1.08	209878430	28178	66.98	7420	7500	7410	9620	5180	7400	7448.31	2.05	0	529	7726	7562	7466	7302	7206	7515	7255	70	2220	500	4730	10	1	13900000	1040	10.86	0.47	12	0.20	689.00	15848.00	11180	20240228	-33.09	5700	20231019	31.23	11180	-33.09	20240228	6110	22.42	20240126	11180	-33.09	20240228	5700	31.23	20231019	2.69	N	163560	500	69 억		284755	N	N	0	N	00	N
122	20241010	150917	57	100.00	KOSPI		화학	N	N	N	N		N	7470	70	2	0.95	203233100	27286	64.86	7420	7500	7410	9620	5180	7400	7448.26	2.05	0	109	7726	7562	7466	7302	7206	7515	7255	70	2220	500	4730	10	1	13900000	1038	10.84	0.47	12	0.20	689.00	15848.00	11180	20240228	-33.18	5700	20231019	31.05	11180	-33.18	20240228	6110	22.26	20240126	11180	-33.18	20240228	5700	31.05	20231019	2.69	N	163560	500	69 억		284755	N	N	0	N	00	N
123	20241010	140910	57	100.00	KOSPI		화학	N	N	N	N		N	7440	40	2	0.54	169495260	22754	54.09	7420	7500	7410	9620	5180	7400	7449.03	2.05	0	-1393	7726	7562	7466	7302	7206	7515	7255	70	2220	500	4730	10	1	13900000	1034	10.80	0.47	12	0.16	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5700	30.53	20231019	2.69	N	163560	500	69 억		284755	N	N	0	N	00	N
124	20241010	130908	57	100.00	KOSPI		화학	N	N	N	N		N	7470	70	2	0.95	147146300	19756	46.96	7420	7500	7410	9620	5180	7400	7448.18	2.05	0	-1296	7726	7562	7466	7302	7206	7515	7255	70	2220	500	4730	10	1	13900000	1038	10.84	0.47	12	0.14	689.00	15848.00	11180	20240228	-33.18	5700	20231019	31.05	11180	-33.18	20240228	6110	22.26	20240126	11180	-33.18	20240228	5700	31.05	20231019	2.69	N	163560	500	69 억		284755	N	N	0	N	00	N
125	20241010	120909	57	100.00	KOSPI		화학	N	N	N	N		N	7430	30	2	0.41	123360460	16564	39.37	7420	7500	7410	9620	5180	7400	7447.50	2.05	0	-1784	7726	7562	7466	7302	7206	7515	7255	70	2220	500	4730	10	1	13900000	1033	10.78	0.47	12	0.12	689.00	15848.00	11180	20240228	-33.54	5700	20231019	30.35	11180	-33.54	20240228	6110	21.60	20240126	11180	-33.54	20240228	5700	30.35	20231019	2.69	N	163560	500	69 억		284755	N	N	0	N	00	N
126	20241010	110908	57	100.00	KOSPI		화학	N	N	N	N		N	7430	30	2	0.41	116093630	15587	37.05	7420	7500	7410	9620	5180	7400	7448.11	2.05	0	-1161	7726	7562	7466	7302	7206	7515	7255	70	2220	500	4730	10	1	13900000	1033	10.78	0.47	12	0.11	689.00	15848.00	11180	20240228	-33.54	5700	20231019	30.35	11180	-33.54	20240228	6110	21.60	20240126	11180	-33.54	20240228	5700	30.35	20231019	2.69	N	163560	500	69 억		284755	N	N	0	N	00	N
127	20241010	100906	57	100.00	KOSPI		화학	N	N	N	N		N	7440	40	2	0.54	99818210	13394	31.84	7420	7500	7420	9620	5180	7400	7452.46	2.05	0	-263	7726	7562	7466	7302	7206	7515	7255	70	2220	500	4730	10	1	13900000	1034	10.80	0.47	12	0.10	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5700	30.53	20231019	2.69	N	163560	500	69 억		284755	N	N	0	N	00	N
128	20241010	090910	57	100.00	KOSPI		화학	N	N	N	N		N	7470	70	2	0.95	8433610	1130	2.69	7420	7490	7420	9620	5180	7400	7463.37	2.05	0	-29	7726	7562	7466	7302	7206	7515	7255	70	2220	500	4730	10	1	13900000	1038	10.84	0.47	12	0.01	689.00	15848.00	11180	20240228	-33.18	5700	20231019	31.05	11180	-33.18	20240228	6110	22.26	20240126	11180	-33.18	20240228	5700	31.05	20231019	2.69	N	163560	500	69 억		284755	N	N	0	N	00	N
129	20241008	160900	57	100.00	KOSPI		화학	N	N	N	N		N	7400	-210	5	-2.76	313559590	42064	97.13	7610	7630	7370	9890	5330	7610	7454.45	2.16	0	-19310	7763	7686	7533	7456	7303	7725	7495	70	2280	500	4870	10	1	13900000	1029	10.74	0.47	12	0.30	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5700	29.82	20231019	2.68	N	163560	500	69 억		300353	N	N	0	N	00	N
130	20241008	150908	57	100.00	KOSPI		화학	N	N	N	N		N	7410	-200	5	-2.63	287900880	38599	89.13	7610	7630	7370	9890	5330	7610	7458.77	2.16	0	-17400	7763	7686	7533	7456	7303	7725	7495	70	2280	500	4870	10	1	13900000	1030	10.75	0.47	12	0.28	689.00	15848.00	11180	20240228	-33.72	5700	20231019	30.00	11180	-33.72	20240228	6110	21.28	20240126	11180	-33.72	20240228	5700	30.00	20231019	2.68	N	163560	500	69 억		300353	N	N	0	N	00	N
131	20241008	140904	57	100.00	KOSPI		화학	N	N	N	N		N	7410	-200	5	-2.63	248519280	33271	76.83	7610	7630	7390	9890	5330	7610	7469.55	2.16	0	-16004	7763	7686	7533	7456	7303	7725	7495	70	2280	500	4870	10	1	13900000	1030	10.75	0.47	12	0.24	689.00	15848.00	11180	20240228	-33.72	5700	20231019	30.00	11180	-33.72	20240228	6110	21.28	20240126	11180	-33.72	20240228	5700	30.00	20231019	2.68	N	163560	500	69 억		300353	N	N	0	N	00	N
132	20241008	130902	57	100.00	KOSPI		화학	N	N	N	N		N	7400	-210	5	-2.76	232812710	31157	71.94	7610	7630	7390	9890	5330	7610	7472.24	2.16	0	-15784	7763	7686	7533	7456	7303	7725	7495	70	2280	500	4870	10	1	13900000	1029	10.74	0.47	12	0.22	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5700	29.82	20231019	2.68	N	163560	500	69 억		300353	N	N	0	N	00	N
133	20241008	120904	57	100.00	KOSPI		화학	N	N	N	N		N	7400	-210	5	-2.76	208006160	27806	64.21	7610	7630	7400	9890	5330	7610	7480.62	2.16	0	-14877	7763	7686	7533	7456	7303	7725	7495	70	2280	500	4870	10	1	13900000	1029	10.74	0.47	12	0.20	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5700	29.82	20231019	2.68	N	163560	500	69 억		300353	N	N	0	N	00	N
134	20241008	110902	57	100.00	KOSPI		화학	N	N	N	N		N	7420	-190	5	-2.50	158654220	21146	48.83	7610	7630	7420	9890	5330	7610	7502.80	2.16	0	-10767	7763	7686	7533	7456	7303	7725	7495	70	2280	500	4870	10	1	13900000	1031	10.77	0.47	12	0.15	689.00	15848.00	11180	20240228	-33.63	5700	20231019	30.18	11180	-33.63	20240228	6110	21.44	20240126	11180	-33.63	20240228	5700	30.18	20231019	2.68	N	163560	500	69 억		300353	N	N	0	N	00	N
135	20241008	100904	57	100.00	KOSPI		화학	N	N	N	N		N	7540	-70	5	-0.92	82652070	10967	25.32	7610	7630	7510	9890	5330	7610	7536.43	2.16	0	-4273	7763	7686	7533	7456	7303	7725	7495	70	2280	500	4870	10	1	13900000	1048	10.94	0.48	12	0.08	689.00	15848.00	11180	20240228	-32.56	5700	20231019	32.28	11180	-32.56	20240228	6110	23.40	20240126	11180	-32.56	20240228	5700	32.28	20231019	2.68	N	163560	500	69 억		300353	N	N	0	N	00	N
136	20241008	090904	57	100.00	KOSPI		화학	N	N	N	N		N	7560	-50	5	-0.66	24498500	3248	7.50	7610	7610	7520	9890	5330	7610	7542.64	2.16	0	-179	7763	7686	7533	7456	7303	7725	7495	70	2280	500	4870	10	1	13900000	1051	10.97	0.48	12	0.02	689.00	15848.00	11180	20240228	-32.38	5700	20231019	32.63	11180	-32.38	20240228	6110	23.73	20240126	11180	-32.38	20240228	5700	32.63	20231019	2.68	N	163560	500	69 억		300353	N	N	0	N	00	N
137	20241007	160913	57	100.00	KOSPI		화학	N	N	N	N		N	7610	200	2	2.70	313548870	41765	284.93	7470	7610	7380	9630	5190	7410	7507.31	2.14	0	2840	7576	7492	7426	7342	7276	7535	7385	70	2220	500	4740	10	1	13900000	1058	11.04	0.48	12	0.30	689.00	15848.00	11180	20240228	-31.93	5700	20231019	33.51	11180	-31.93	20240228	6110	24.55	20240126	11180	-31.93	20240228	5700	33.51	20231019	2.59	N	163560	500	69 억		297423	N	N	0	N	00	N
138	20241007	150835	57	100.00	KOSPI		화학	N	N	N	N		N	7440	30	2	0.40	160056150	21485	146.58	7470	7500	7380	9630	5190	7410	7449.67	2.14	0	7554	7576	7492	7426	7342	7276	7535	7385	70	2220	500	4740	10	1	13900000	1034	10.80	0.47	12	0.15	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5700	30.53	20231019	2.59	N	163560	500	69 억		297423	N	N	0	N	00	N
139	20241007	140904	57	100.00	KOSPI		화학	N	N	N	N		N	7470	60	2	0.81	84630300	11356	77.47	7470	7500	7380	9630	5190	7410	7452.47	2.14	0	3485	7576	7492	7426	7342	7276	7535	7385	70	2220	500	4740	10	1	13900000	1038	10.84	0.47	12	0.08	689.00	15848.00	11180	20240228	-33.18	5700	20231019	31.05	11180	-33.18	20240228	6110	22.26	20240126	11180	-33.18	20240228	5700	31.05	20231019	2.59	N	163560	500	69 억		297423	N	N	0	N	00	N
140	20241007	130832	57	100.00	KOSPI		화학	N	N	N	N		N	7480	70	2	0.94	60727000	8162	55.68	7470	7480	7380	9630	5190	7410	7440.21	2.14	0	1232	7576	7492	7426	7342	7276	7535	7385	70	2220	500	4740	10	1	13900000	1040	10.86	0.47	12	0.06	689.00	15848.00	11180	20240228	-33.09	5700	20231019	31.23	11180	-33.09	20240228	6110	22.42	20240126	11180	-33.09	20240228	5700	31.23	20231019	2.59	N	163560	500	69 억		297423	N	N	0	N	00	N
141	20241007	120908	57	100.00	KOSPI		화학	N	N	N	N		N	7440	30	2	0.40	53580150	7205	49.15	7470	7480	7380	9630	5190	7410	7436.52	2.14	0	982	7576	7492	7426	7342	7276	7535	7385	70	2220	500	4740	10	1	13900000	1034	10.80	0.47	12	0.05	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5700	30.53	20231019	2.59	N	163560	500	69 억		297423	N	N	0	N	00	N
142	20241007	110822	57	100.00	KOSPI		화학	N	N	N	N		N	7470	60	2	0.81	39822380	5357	36.55	7470	7480	7380	9630	5190	7410	7433.71	2.14	0	101	7576	7492	7426	7342	7276	7535	7385	70	2220	500	4740	10	1	13900000	1038	10.84	0.47	12	0.04	689.00	15848.00	11180	20240228	-33.18	5700	20231019	31.05	11180	-33.18	20240228	6110	22.26	20240126	11180	-33.18	20240228	5700	31.05	20231019	2.59	N	163560	500	69 억		297423	N	N	0	N	00	N
143	20241007	100819	57	100.00	KOSPI		화학	N	N	N	N		N	7460	50	2	0.67	34314960	4618	31.50	7470	7480	7380	9630	5190	7410	7430.70	2.14	0	-248	7576	7492	7426	7342	7276	7535	7385	70	2220	500	4740	10	1	13900000	1037	10.83	0.47	12	0.03	689.00	15848.00	11180	20240228	-33.27	5700	20231019	30.88	11180	-33.27	20240228	6110	22.09	20240126	11180	-33.27	20240228	5700	30.88	20231019	2.59	N	163560	500	69 억		297423	N	N	0	N	00	N
144	20241007	090856	57	100.00	KOSPI		화학	N	N	N	N		N	7380	-30	5	-0.40	11261400	1516	10.34	7470	7480	7380	9630	5190	7410	7428.36	2.14	0	-1192	7576	7492	7426	7342	7276	7535	7385	70	2220	500	4740	10	1	13900000	1026	10.71	0.47	12	0.01	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5700	29.47	20231019	2.59	N	163560	500	69 억		297423	N	N	0	N	00	N
145	20241004	160756	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	10	2	0.14	107553820	14526	34.92	7360	7510	7360	9620	5180	7400	7404.23	2.14	0	-1013	7713	7556	7453	7296	7193	7505	7245	70	2220	500	4730	10	1	13900000	1030	10.75	0.47	12	0.10	689.00	15848.00	11180	20240228	-33.72	5700	20231019	30.00	11180	-33.72	20240228	6110	21.28	20240126	11180	-33.72	20240228	5700	30.00	20231019	2.66	N	163560	500	69 억		298020	N	N	0	N	00	N
146	20241004	150808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	-20	5	-0.27	97200080	13124	31.55	7360	7510	7360	9620	5180	7400	7406.28	2.14	0	-818	7713	7556	7453	7296	7193	7505	7245	70	2220	500	4730	10	1	13900000	1026	10.71	0.47	12	0.09	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5700	29.47	20231019	2.66	N	163560	500	69 억		298020	N	N	0	N	00	N
147	20241004	140800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7380	-20	5	-0.27	87155040	11764	28.28	7360	7510	7360	9620	5180	7400	7408.62	2.14	0	-395	7713	7556	7453	7296	7193	7505	7245	70	2220	500	4730	10	1	13900000	1026	10.71	0.47	12	0.08	689.00	15848.00	11180	20240228	-33.99	5700	20231019	29.47	11180	-33.99	20240228	6110	20.79	20240126	11180	-33.99	20240228	5700	29.47	20231019	2.66	N	163560	500	69 억		298020	N	N	0	N	00	N
148	20241004	130804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	0	3	0.00	77060430	10399	25.00	7360	7510	7360	9620	5180	7400	7410.37	2.14	0	-251	7713	7556	7453	7296	7193	7505	7245	70	2220	500	4730	10	1	13900000	1029	10.74	0.47	12	0.07	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5700	29.82	20231019	2.66	N	163560	500	69 억		298020	N	N	0	N	00	N
149	20241004	120803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	40	2	0.54	61902860	8353	20.08	7360	7510	7360	9620	5180	7400	7410.85	2.14	0	341	7713	7556	7453	7296	7193	7505	7245	70	2220	500	4730	10	1	13900000	1034	10.80	0.47	12	0.06	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5700	30.53	20231019	2.66	N	163560	500	69 억		298020	N	N	0	N	00	N
150	20241004	110758	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7440	40	2	0.54	51274960	6922	16.64	7360	7510	7360	9620	5180	7400	7407.54	2.14	0	248	7713	7556	7453	7296	7193	7505	7245	70	2220	500	4730	10	1	13900000	1034	10.80	0.47	12	0.05	689.00	15848.00	11180	20240228	-33.45	5700	20231019	30.53	11180	-33.45	20240228	6110	21.77	20240126	11180	-33.45	20240228	5700	30.53	20231019	2.66	N	163560	500	69 억		298020	N	N	0	N	00	N
151	20241004	100759	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7430	30	2	0.41	43710610	5904	14.19	7360	7510	7360	9620	5180	7400	7403.56	2.14	0	-187	7713	7556	7453	7296	7193	7505	7245	70	2220	500	4730	10	1	13900000	1033	10.78	0.47	12	0.04	689.00	15848.00	11180	20240228	-33.54	5700	20231019	30.35	11180	-33.54	20240228	6110	21.60	20240126	11180	-33.54	20240228	5700	30.35	20231019	2.66	N	163560	500	69 억		298020	N	N	0	N	00	N
152	20241004	090801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	10	2	0.14	5461150	737	1.77	7360	7510	7360	9620	5180	7400	7409.97	2.14	0	-26	7713	7556	7453	7296	7193	7505	7245	70	2220	500	4730	10	1	13900000	1030	10.75	0.47	12	0.01	689.00	15848.00	11180	20240228	-33.72	5700	20231019	30.00	11180	-33.72	20240228	6110	21.28	20240126	11180	-33.72	20240228	5700	30.00	20231019	2.66	N	163560	500	69 억		298020	N	N	0	N	00	N
153	20241002	160755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7400	-220	5	-2.89	310653960	41543	100.77	7610	7610	7350	9900	5340	7620	7444.02	2.19	0	-6053	7806	7712	7616	7522	7426	7665	7475	70	2280	500	4870	10	1	13900000	1029	10.74	0.47	12	0.30	689.00	15848.00	11180	20240228	-33.81	5700	20231019	29.82	11180	-33.81	20240228	6110	21.11	20240126	11180	-33.81	20240228	5700	29.82	20231019	2.59	N	163560	500	69 억		303935	N	N	0	N	00	N
154	20241002	150807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	-210	5	-2.76	278090380	37149	90.11	7610	7610	7350	9900	5340	7620	7448.91	2.19	0	-6793	7806	7712	7616	7522	7426	7665	7475	70	2280	500	4870	10	1	13900000	1030	10.75	0.47	12	0.27	689.00	15848.00	11180	20240228	-33.72	5700	20231019	30.00	11180	-33.72	20240228	6110	21.28	20240126	11180	-33.72	20240228	5700	30.00	20231019	2.59	N	163560	500	69 억		303935	N	N	0	N	00	N
155	20241002	140806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7470	-150	5	-1.97	236837600	31594	76.63	7610	7610	7350	9900	5340	7620	7454.25	2.19	0	-6119	7806	7712	7616	7522	7426	7665	7475	70	2280	500	4870	10	1	13900000	1038	10.84	0.47	12	0.23	689.00	15848.00	11180	20240228	-33.18	5700	20231019	31.05	11180	-33.18	20240228	6110	22.26	20240126	11180	-33.18	20240228	5700	31.05	20231019	2.59	N	163560	500	69 억		303935	N	N	0	N	00	N
156	20241002	130755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7530	-90	5	-1.18	222552440	29680	71.99	7610	7610	7350	9900	5340	7620	7453.43	2.19	0	-6115	7806	7712	7616	7522	7426	7665	7475	70	2280	500	4870	10	1	13900000	1047	10.93	0.48	12	0.21	689.00	15848.00	11180	20240228	-32.65	5700	20231019	32.11	11180	-32.65	20240228	6110	23.24	20240126	11180	-32.65	20240228	5700	32.11	20231019	2.59	N	163560	500	69 억		303935	N	N	0	N	00	N
157	20241002	120755	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7450	-170	5	-2.23	212070380	28283	68.60	7610	7610	7350	9900	5340	7620	7450.00	2.19	0	-6258	7806	7712	7616	7522	7426	7665	7475	70	2280	500	4870	10	1	13900000	1036	10.81	0.47	12	0.20	689.00	15848.00	11180	20240228	-33.36	5700	20231019	30.70	11180	-33.36	20240228	6110	21.93	20240126	11180	-33.36	20240228	5700	30.70	20231019	2.59	N	163560	500	69 억		303935	N	N	0	N	00	N
158	20241002	110747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7510	-110	5	-1.44	204089940	27217	66.02	7610	7610	7350	9900	5340	7620	7447.98	2.19	0	-5946	7806	7712	7616	7522	7426	7665	7475	70	2280	500	4870	10	1	13900000	1044	10.90	0.47	12	0.20	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.59	N	163560	500	69 억		303935	N	N	0	N	00	N
159	20241002	100744	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7480	-140	5	-1.84	181171570	24155	58.59	7610	7610	7350	9900	5340	7620	7441.00	2.19	0	-5048	7806	7712	7616	7522	7426	7665	7475	70	2280	500	4870	10	1	13900000	1040	10.86	0.47	12	0.17	689.00	15848.00	11180	20240228	-33.09	5700	20231019	31.23	11180	-33.09	20240228	6110	22.42	20240126	11180	-33.09	20240228	5700	31.23	20231019	2.59	N	163560	500	69 억		303935	N	N	0	N	00	N
160	20241002	090745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7510	-110	5	-1.44	90916880	11996	29.10	7610	7610	7460	9900	5340	7620	7496.35	2.19	0	-2377	7806	7712	7616	7522	7426	7665	7475	70	2280	500	4870	10	1	13900000	1044	10.90	0.47	12	0.09	689.00	15848.00	11180	20240228	-32.83	5700	20231019	31.75	11180	-32.83	20240228	6110	22.91	20240126	11180	-32.83	20240228	5700	31.75	20231019	2.59	N	163560	500	69 억		303935	N	N	0	N	00	N