KissMeData/134380/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	160923	57	100.00	KOSPI		화학	N	N	N	N		N	79900	400	2	0.50	34429700	434	112.44	79500	79900	79300	103300	55700	79500	79331.11	0.32	0	-86	80033	79766	79633	79366	79233	79700	79300	24	23800	1000	58830	100	1	2199268	1757	8.06	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.31	64000	20231024	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66300	20.51	20231031	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
3	20241031	150937	57	100.00	KOSPI		화학	N	N	N	N		N	79900	400	2	0.50	34269900	432	111.92	79500	79900	79300	103300	55700	79500	79328.47	0.32	0	-88	80033	79766	79633	79366	79233	79700	79300	24	23800	1000	58830	100	1	2199268	1757	8.06	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.31	64000	20231024	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66300	20.51	20231031	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
4	20241031	140936	57	100.00	KOSPI		화학	N	N	N	N		N	79300	-200	5	-0.25	33950300	428	110.88	79500	79500	79300	103300	55700	79500	79323.13	0.32	0	-91	80033	79766	79633	79366	79233	79700	79300	24	23800	1000	58830	100	1	2199268	1744	7.99	1.11	12	0.02	9919.00	71365.00	86200	20240820	-8.00	64000	20231024	23.91	86200	-8.00	20240820	68000	16.62	20240122	86200	-8.00	20240820	66300	19.61	20231031	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
5	20241031	130935	57	100.00	KOSPI		화학	N	N	N	N		N	79300	-200	5	-0.25	33633100	424	109.84	79500	79500	79300	103300	55700	79500	79323.35	0.32	0	-87	80033	79766	79633	79366	79233	79700	79300	24	23800	1000	58830	100	1	2199268	1744	7.99	1.11	12	0.02	9919.00	71365.00	86200	20240820	-8.00	64000	20231024	23.91	86200	-8.00	20240820	68000	16.62	20240122	86200	-8.00	20240820	66300	19.61	20231031	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
6	20241031	120935	57	100.00	KOSPI		화학	N	N	N	N		N	79300	-200	5	-0.25	5640200	71	18.39	79500	79500	79300	103300	55700	79500	79439.44	0.32	0	-65	80033	79766	79633	79366	79233	79700	79300	24	23800	1000	58830	100	1	2199268	1744	7.99	1.11	12	0.00	9919.00	71365.00	86200	20240820	-8.00	64000	20231024	23.91	86200	-8.00	20240820	68000	16.62	20240122	86200	-8.00	20240820	66300	19.61	20231031	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
7	20241031	110935	57	100.00	KOSPI		화학	N	N	N	N		N	79400	-100	5	-0.13	4053000	51	13.21	79500	79500	79400	103300	55700	79500	79470.59	0.32	0	-45	80033	79766	79633	79366	79233	79700	79300	24	23800	1000	58830	100	1	2199268	1746	8.00	1.11	12	0.00	9919.00	71365.00	86200	20240820	-7.89	64000	20231024	24.06	86200	-7.89	20240820	68000	16.76	20240122	86200	-7.89	20240820	66300	19.76	20231031	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
8	20241031	100934	57	100.00	KOSPI		화학	N	N	N	N		N	79500	0	3	0.00	1590000	20	5.18	79500	79500	79500	103300	55700	79500	79500.00	0.32	0	-17	80033	79766	79633	79366	79233	79700	79300	24	23800	1000	58830	100	1	2199268	1748	8.01	1.11	12	0.00	9919.00	71365.00	86200	20240820	-7.77	64000	20231024	24.22	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	66300	19.91	20231031	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
9	20241031	090932	57	100.00	KOSPI		화학	N	N	N	N		N	79500	0	3	0.00	0	0	0.00	0	0	0	103300	55700	79500	0.00	0.32	0	0	80033	79766	79633	79366	79233	79700	79300	24	23800	1000	58830	100	1	2199268	1748	8.01	1.11	12	0.00	9919.00	71365.00	86200	20240820	-7.77	64000	20231024	24.22	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	66300	19.91	20231031	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
10	20241030	160931	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-400	5	-0.50	30692400	386	82.83	79900	79900	79500	103800	56000	79900	79513.99	0.32	0	3	80166	80032	79866	79732	79566	79950	79650	24	23900	1000	59120	100	1	2199268	1748	8.01	1.11	12	0.02	9919.00	71365.00	86200	20240820	-7.77	64000	20231023	24.22	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	66000	20.45	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
11	20241030	150953	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	2867400	36	7.73	79900	79900	79600	103800	56000	79900	79650.00	0.32	0	2	80166	80032	79866	79732	79566	79950	79650	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
12	20241030	140932	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	2787500	35	7.51	79900	79900	79600	103800	56000	79900	79642.86	0.32	0	1	80166	80032	79866	79732	79566	79950	79650	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
13	20241030	130938	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-200	5	-0.25	2707600	34	7.30	79900	79900	79600	103800	56000	79900	79635.29	0.32	0	0	80166	80032	79866	79732	79566	79950	79650	24	23900	1000	59120	100	1	2199268	1753	8.04	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.54	64000	20231023	24.53	86200	-7.54	20240820	68000	17.21	20240122	86200	-7.54	20240820	66000	20.76	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
14	20241030	120952	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-300	5	-0.38	2468500	31	6.65	79900	79900	79600	103800	56000	79900	79629.03	0.32	0	0	80166	80032	79866	79732	79566	79950	79650	24	23900	1000	59120	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	64000	20231023	24.38	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	66000	20.61	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
15	20241030	110935	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-300	5	-0.38	319300	4	0.86	79900	79900	79600	103800	56000	79900	79825.00	0.32	0	0	80166	80032	79866	79732	79566	79950	79650	24	23900	1000	59120	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	64000	20231023	24.38	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	66000	20.61	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
16	20241030	100931	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	239700	3	0.64	79900	79900	79900	103800	56000	79900	79900.00	0.32	0	0	80166	80032	79866	79732	79566	79950	79650	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
17	20241030	090936	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	0	0	0.00	0	0	0	103800	56000	79900	0.00	0.32	0	0	80166	80032	79866	79732	79566	79950	79650	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
18	20241029	160901	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	37192800	466	323.61	80000	80000	79700	103800	56000	79900	79812.88	0.32	0	0	80100	80000	79900	79800	79700	79950	79750	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
19	20241029	150915	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-200	5	-0.25	36953100	463	321.53	80000	80000	79700	103800	56000	79900	79812.31	0.32	0	0	80100	80000	79900	79800	79700	79950	79750	24	23900	1000	59120	100	1	2199268	1753	8.04	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.54	64000	20231023	24.53	86200	-7.54	20240820	68000	17.21	20240122	86200	-7.54	20240820	66000	20.76	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
20	20241029	140810	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-100	5	-0.13	32808700	411	285.42	80000	80000	79800	103800	56000	79900	79826.52	0.32	0	0	80100	80000	79900	79800	79700	79950	79750	24	23900	1000	59120	100	1	2199268	1755	8.05	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.42	64000	20231023	24.69	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	66000	20.91	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
21	20241029	130908	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	8549500	107	74.31	80000	80000	79900	103800	56000	79900	79901.87	0.32	0	0	80100	80000	79900	79800	79700	79950	79750	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
22	20241029	120910	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	8549500	107	74.31	80000	80000	79900	103800	56000	79900	79901.87	0.32	0	0	80100	80000	79900	79800	79700	79950	79750	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
23	20241029	110925	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	2397200	30	20.83	80000	80000	79900	103800	56000	79900	79906.67	0.32	0	0	80100	80000	79900	79800	79700	79950	79750	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
24	20241029	100906	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	1678100	21	14.58	80000	80000	79900	103800	56000	79900	79909.52	0.32	0	0	80100	80000	79900	79800	79700	79950	79750	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
25	20241028	160858	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	11508500	144	10.79	80000	80000	79800	104000	56000	80000	79920.14	0.32	0	-40	80333	80166	79933	79766	79533	80250	79850	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
26	20241028	150904	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	9990400	125	9.36	80000	80000	79800	104000	56000	80000	79923.20	0.32	0	-40	80333	80166	79933	79766	79533	80250	79850	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
27	20241028	140905	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	9590900	120	8.99	80000	80000	79800	104000	56000	80000	79924.17	0.32	0	-40	80333	80166	79933	79766	79533	80250	79850	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
28	20241028	130859	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	6079400	76	5.69	80000	80000	79900	104000	56000	80000	79992.11	0.32	0	0	80333	80166	79933	79766	79533	80250	79850	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	66000	21.06	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
29	20241028	120904	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	5360000	67	5.02	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	0	80333	80166	79933	79766	79533	80250	79850	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	66000	21.21	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
30	20241028	110747	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	4480000	56	4.19	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	0	80333	80166	79933	79766	79533	80250	79850	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	66000	21.21	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
31	20241028	100859	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	4240000	53	3.97	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	0	80333	80166	79933	79766	79533	80250	79850	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	66000	21.21	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
32	20241028	090859	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	160000	2	0.15	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	0	80333	80166	79933	79766	79533	80250	79850	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	66000	21.21	20231030	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
33	20241025	160901	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	106571800	1335	13350.00	79900	80100	79700	103800	56000	79900	79829.06	0.32	0	-47	80033	79966	79933	79866	79833	79950	79850	24	23900	1000	59120	100	1	2199268	1759	8.07	1.12	12	0.06	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	65100	22.89	20231025	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
34	20241025	150903	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-200	5	-0.25	106331800	1332	13320.00	79900	80100	79700	103800	56000	79900	79828.68	0.32	0	-49	80033	79966	79933	79866	79833	79950	79850	24	23900	1000	59120	100	1	2199268	1753	8.04	1.12	12	0.06	9919.00	71365.00	86200	20240820	-7.54	64000	20231023	24.53	86200	-7.54	20240820	68000	17.21	20240122	86200	-7.54	20240820	65100	22.43	20231025	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
35	20241025	140901	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-100	5	-0.13	96926300	1214	12140.00	79900	80100	79800	103800	56000	79900	79840.44	0.32	0	-31	80033	79966	79933	79866	79833	79950	79850	24	23900	1000	59120	100	1	2199268	1755	8.05	1.12	12	0.06	9919.00	71365.00	86200	20240820	-7.42	64000	20231023	24.69	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	65100	22.58	20231025	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
36	20241025	130902	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	95489900	1196	11960.00	79900	80100	79800	103800	56000	79900	79841.05	0.32	0	-19	80033	79966	79933	79866	79833	79950	79850	24	23900	1000	59120	100	1	2199268	1759	8.07	1.12	12	0.05	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	65100	22.89	20231025	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
37	20241025	120905	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	12492700	156	1560.00	79900	80100	79900	103800	56000	79900	80081.41	0.32	0	-19	80033	79966	79933	79866	79833	79950	79850	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	65100	22.73	20231025	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
38	20241025	110858	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	11853500	148	1480.00	79900	80100	79900	103800	56000	79900	80091.22	0.32	0	-11	80033	79966	79933	79866	79833	79950	79850	24	23900	1000	59120	100	1	2199268	1759	8.07	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	65100	22.89	20231025	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
39	20241025	100901	57	100.00	KOSPI		화학	N	N	N	N		N	80100	200	2	0.25	6968100	87	870.00	79900	80100	79900	103800	56000	79900	80093.10	0.32	0	0	80033	79966	79933	79866	79833	79950	79850	24	23900	1000	59120	100	1	2199268	1762	8.08	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.08	64000	20231023	25.16	86200	-7.08	20240820	68000	17.79	20240122	86200	-7.08	20240820	65100	23.04	20231025	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
40	20241025	090904	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	0	0	0.00	0	0	0	103800	56000	79900	0.00	0.32	0	0	80033	79966	79933	79866	79833	79950	79850	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	65100	22.73	20231025	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
41	20241024	160844	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	799400	10	3.85	80000	80000	79900	103800	56000	79900	79940.00	0.32	0	0	80433	80166	80033	79766	79633	80100	79700	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231024	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
42	20241024	150852	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	799400	10	3.85	80000	80000	79900	103800	56000	79900	79940.00	0.32	0	0	80433	80166	80033	79766	79633	80100	79700	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231024	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
43	20241024	140840	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	799400	10	3.85	80000	80000	79900	103800	56000	79900	79940.00	0.32	0	0	80433	80166	80033	79766	79633	80100	79700	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231024	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
44	20241024	130850	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	719500	9	3.46	80000	80000	79900	103800	56000	79900	79944.44	0.32	0	0	80433	80166	80033	79766	79633	80100	79700	24	23900	1000	59120	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231024	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
45	20241024	120849	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	719500	9	3.46	80000	80000	79900	103800	56000	79900	79944.44	0.32	0	0	80433	80166	80033	79766	79633	80100	79700	24	23900	1000	59120	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231024	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
46	20241024	110852	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	319700	4	1.54	80000	80000	79900	103800	56000	79900	79925.00	0.32	0	0	80433	80166	80033	79766	79633	80100	79700	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231024	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
47	20241024	100831	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	319700	4	1.54	80000	80000	79900	103800	56000	79900	79925.00	0.32	0	0	80433	80166	80033	79766	79633	80100	79700	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231024	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
48	20241024	090914	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	80000	1	0.38	80000	80000	80000	103800	56000	79900	80000.00	0.32	0	0	80433	80166	80033	79766	79633	80100	79700	24	23900	1000	59120	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231024	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
49	20241023	160851	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	20799100	260	53.94	80300	80300	79900	104000	56000	80000	79996.54	0.32	0	14	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
50	20241023	150907	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	20639300	258	53.53	80300	80300	79900	104000	56000	80000	79997.29	0.32	0	14	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
51	20241023	140911	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	20639300	258	53.53	80300	80300	79900	104000	56000	80000	79997.29	0.32	0	14	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
52	20241023	130858	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	19840300	248	51.45	80300	80300	80000	104000	56000	80000	80001.21	0.32	0	14	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
53	20241023	120854	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	17280300	216	44.81	80300	80300	80000	104000	56000	80000	80001.39	0.32	0	14	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
54	20241023	110849	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	8880300	111	23.03	80300	80300	80000	104000	56000	80000	80002.70	0.32	0	9	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
55	20241023	100853	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	7760300	97	20.12	80300	80300	80000	104000	56000	80000	80003.09	0.32	0	0	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
56	20241023	090853	57	100.00	KOSPI		화학	N	N	N	N		N	80300	300	2	0.38	80300	1	0.21	80300	80300	80300	104000	56000	80000	80300.00	0.32	0	0	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1766	8.10	1.13	12	0.00	9919.00	71365.00	86200	20240820	-6.84	64000	20231023	25.47	86200	-6.84	20240820	68000	18.09	20240122	86200	-6.84	20240820	64000	25.47	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
57	20241022	160841	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	38450100	482	926.92	80000	80000	79500	104000	56000	80000	79771.99	0.32	0	142	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
58	20241022	150853	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	38370100	481	925.00	80000	80000	79500	104000	56000	80000	79771.52	0.32	0	142	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
59	20241022	140853	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	35250100	442	850.00	80000	80000	79500	104000	56000	80000	79751.36	0.32	0	103	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
60	20241022	130853	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-400	5	-0.50	23330100	293	563.46	80000	80000	79500	104000	56000	80000	79624.91	0.32	0	11	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1751	8.03	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.66	64000	20231023	24.38	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
61	20241022	120851	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	2632900	33	63.46	80000	80000	79500	104000	56000	80000	79784.85	0.32	0	6	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
62	20241022	110847	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-300	5	-0.38	1672900	21	40.38	80000	80000	79500	104000	56000	80000	79661.90	0.32	0	5	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1753	8.04	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.54	64000	20231023	24.53	86200	-7.54	20240820	68000	17.21	20240122	86200	-7.54	20240820	64000	24.53	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
63	20241022	100849	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	1433500	18	34.62	80000	80000	79500	104000	56000	80000	79638.89	0.32	0	4	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
64	20241022	090848	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	80000	1	1.92	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	0	80333	80166	79833	79666	79333	80250	79750	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
65	20241021	160840	57	100.00	KOSPI		화학	N	N	N	N		N	80000	500	2	0.63	4141500	52	25.00	79500	80000	79500	103300	55700	79500	79644.23	0.32	0	0	80700	80100	79800	79200	78900	79950	79050	24	23800	1000	58830	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
66	20241021	150845	57	100.00	KOSPI		화학	N	N	N	N		N	80000	500	2	0.63	3981500	50	24.04	79500	80000	79500	103300	55700	79500	79630.00	0.32	0	0	80700	80100	79800	79200	78900	79950	79050	24	23800	1000	58830	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
67	20241021	140847	57	100.00	KOSPI		화학	N	N	N	N		N	80000	500	2	0.63	3901500	49	23.56	79500	80000	79500	103300	55700	79500	79622.45	0.32	0	0	80700	80100	79800	79200	78900	79950	79050	24	23800	1000	58830	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
68	20241021	130845	57	100.00	KOSPI		화학	N	N	N	N		N	80000	500	2	0.63	3821500	48	23.08	79500	80000	79500	103300	55700	79500	79614.58	0.32	0	0	80700	80100	79800	79200	78900	79950	79050	24	23800	1000	58830	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
69	20241021	120845	57	100.00	KOSPI		화학	N	N	N	N		N	80000	500	2	0.63	3821500	48	23.08	79500	80000	79500	103300	55700	79500	79614.58	0.32	0	0	80700	80100	79800	79200	78900	79950	79050	24	23800	1000	58830	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
70	20241021	110841	57	100.00	KOSPI		화학	N	N	N	N		N	80000	500	2	0.63	3741500	47	22.60	79500	80000	79500	103300	55700	79500	79606.38	0.32	0	0	80700	80100	79800	79200	78900	79950	79050	24	23800	1000	58830	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
71	20241021	100844	57	100.00	KOSPI		화학	N	N	N	N		N	79500	0	3	0.00	2941500	37	17.79	79500	79500	79500	103300	55700	79500	79500.00	0.32	0	0	80700	80100	79800	79200	78900	79950	79050	24	23800	1000	58830	100	1	2199268	1748	8.01	1.11	12	0.00	9919.00	71365.00	86200	20240820	-7.77	64000	20231023	24.22	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	64000	24.22	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
72	20241021	090842	57	100.00	KOSPI		화학	N	N	N	N		N	79500	0	3	0.00	0	0	0.00	0	0	0	103300	55700	79500	0.00	0.32	0	0	80700	80100	79800	79200	78900	79950	79050	24	23800	1000	58830	100	1	2199268	1748	8.01	1.11	12	0.00	9919.00	71365.00	86200	20240820	-7.77	64000	20231023	24.22	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	64000	24.22	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
73	20241018	160841	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-400	5	-0.50	16540200	208	670.97	80400	80400	79500	103800	56000	79900	79520.19	0.32	0	1	80700	80300	80100	79700	79500	80200	79600	24	23900	1000	59120	100	1	2199268	1748	8.01	1.11	12	0.01	9919.00	71365.00	86200	20240820	-7.77	64000	20231023	24.22	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	64000	24.22	20231023	0.00	N	134380	1000	24 억		7117	N	N	1	N	00	N
74	20241018	150904	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-400	5	-0.50	640200	8	25.81	80400	80400	79500	103800	56000	79900	80025.00	0.32	0	1	80700	80300	80100	79700	79500	80200	79600	24	23900	1000	59120	100	1	2199268	1748	8.01	1.11	12	0.00	9919.00	71365.00	86200	20240820	-7.77	64000	20231023	24.22	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	64000	24.22	20231023	0.00	N	134380	1000	24 억		7117	N	N	1	N	00	N
75	20241018	140905	57	100.00	KOSPI		화학	N	N	N	N		N	80100	200	2	0.25	481200	6	19.35	80400	80400	80100	103800	56000	79900	80200.00	0.32	0	1	80700	80300	80100	79700	79500	80200	79600	24	23900	1000	59120	100	1	2199268	1762	8.08	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.08	64000	20231023	25.16	86200	-7.08	20240820	68000	17.79	20240122	86200	-7.08	20240820	64000	25.16	20231023	0.00	N	134380	1000	24 억		7117	N	N	1	N	00	N
76	20241018	130850	57	100.00	KOSPI		화학	N	N	N	N		N	80100	200	2	0.25	481200	6	19.35	80400	80400	80100	103800	56000	79900	80200.00	0.32	0	1	80700	80300	80100	79700	79500	80200	79600	24	23900	1000	59120	100	1	2199268	1762	8.08	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.08	64000	20231023	25.16	86200	-7.08	20240820	68000	17.79	20240122	86200	-7.08	20240820	64000	25.16	20231023	0.00	N	134380	1000	24 억		7117	N	N	1	N	00	N
77	20241018	120901	57	100.00	KOSPI		화학	N	N	N	N		N	80100	200	2	0.25	481200	6	19.35	80400	80400	80100	103800	56000	79900	80200.00	0.32	0	1	80700	80300	80100	79700	79500	80200	79600	24	23900	1000	59120	100	1	2199268	1762	8.08	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.08	64000	20231023	25.16	86200	-7.08	20240820	68000	17.79	20240122	86200	-7.08	20240820	64000	25.16	20231023	0.00	N	134380	1000	24 억		7117	N	N	1	N	00	N
78	20241018	110856	57	100.00	KOSPI		화학	N	N	N	N		N	80100	200	2	0.25	481200	6	19.35	80400	80400	80100	103800	56000	79900	80200.00	0.32	0	1	80700	80300	80100	79700	79500	80200	79600	24	23900	1000	59120	100	1	2199268	1762	8.08	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.08	64000	20231023	25.16	86200	-7.08	20240820	68000	17.79	20240122	86200	-7.08	20240820	64000	25.16	20231023	0.00	N	134380	1000	24 억		7117	N	N	1	N	00	N
79	20241018	100844	57	100.00	KOSPI		화학	N	N	N	N		N	80100	200	2	0.25	481200	6	19.35	80400	80400	80100	103800	56000	79900	80200.00	0.32	0	1	80700	80300	80100	79700	79500	80200	79600	24	23900	1000	59120	100	1	2199268	1762	8.08	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.08	64000	20231023	25.16	86200	-7.08	20240820	68000	17.79	20240122	86200	-7.08	20240820	64000	25.16	20231023	0.00	N	134380	1000	24 억		7117	N	N	1	N	00	N
80	20241018	090846	57	100.00	KOSPI		화학	N	N	N	N		N	80400	500	2	0.63	80400	1	3.23	80400	80400	80400	103800	56000	79900	80400.00	0.32	0	0	80700	80300	80100	79700	79500	80200	79600	24	23900	1000	59120	100	1	2199268	1768	8.11	1.13	12	0.00	9919.00	71365.00	86200	20240820	-6.73	64000	20231023	25.62	86200	-6.73	20240820	68000	18.24	20240122	86200	-6.73	20240820	64000	25.62	20231023	0.00	N	134380	1000	24 억		7117	N	N	1	N	00	N
81	20241017	160845	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	2480400	31	26.72	80500	80500	79900	104000	56000	80000	80012.90	0.32	0	15	80000	80000	80000	80000	80000	80000	80000	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	1	N	00	N
82	20241017	150846	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	2400500	30	25.86	80500	80500	80000	104000	56000	80000	80016.67	0.32	0	15	80000	80000	80000	80000	80000	80000	80000	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
83	20241017	140849	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	480500	6	5.17	80500	80500	80000	104000	56000	80000	80083.33	0.32	0	0	80000	80000	80000	80000	80000	80000	80000	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
84	20241017	130846	57	100.00	KOSPI		화학	N	N	N	N		N	80500	500	2	0.62	80500	1	0.86	80500	80500	80500	104000	56000	80000	80500.00	0.32	0	0	80000	80000	80000	80000	80000	80000	80000	24	24000	1000	59200	100	1	2199268	1770	8.12	1.13	12	0.00	9919.00	71365.00	86200	20240820	-6.61	64000	20231023	25.78	86200	-6.61	20240820	68000	18.38	20240122	86200	-6.61	20240820	64000	25.78	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
85	20241017	120849	57	100.00	KOSPI		화학	N	N	N	N		N	80500	500	2	0.62	80500	1	0.86	80500	80500	80500	104000	56000	80000	80500.00	0.32	0	0	80000	80000	80000	80000	80000	80000	80000	24	24000	1000	59200	100	1	2199268	1770	8.12	1.13	12	0.00	9919.00	71365.00	86200	20240820	-6.61	64000	20231023	25.78	86200	-6.61	20240820	68000	18.38	20240122	86200	-6.61	20240820	64000	25.78	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
86	20241017	110849	57	100.00	KOSPI		화학	N	N	N	N		N	80500	500	2	0.62	80500	1	0.86	80500	80500	80500	104000	56000	80000	80500.00	0.32	0	0	80000	80000	80000	80000	80000	80000	80000	24	24000	1000	59200	100	1	2199268	1770	8.12	1.13	12	0.00	9919.00	71365.00	86200	20240820	-6.61	64000	20231023	25.78	86200	-6.61	20240820	68000	18.38	20240122	86200	-6.61	20240820	64000	25.78	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
87	20241017	100846	57	100.00	KOSPI		화학	N	N	N	N		N	80500	500	2	0.62	80500	1	0.86	80500	80500	80500	104000	56000	80000	80500.00	0.32	0	0	80000	80000	80000	80000	80000	80000	80000	24	24000	1000	59200	100	1	2199268	1770	8.12	1.13	12	0.00	9919.00	71365.00	86200	20240820	-6.61	64000	20231023	25.78	86200	-6.61	20240820	68000	18.38	20240122	86200	-6.61	20240820	64000	25.78	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
88	20241017	090840	57	100.00	KOSPI		화학	N	N	N	N		N	80500	500	2	0.62	80500	1	0.86	80500	80500	80500	104000	56000	80000	80500.00	0.32	0	0	80000	80000	80000	80000	80000	80000	80000	24	24000	1000	59200	100	1	2199268	1770	8.12	1.13	12	0.00	9919.00	71365.00	86200	20240820	-6.61	64000	20231023	25.78	86200	-6.61	20240820	68000	18.38	20240122	86200	-6.61	20240820	64000	25.78	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
89	20241016	160837	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	9280000	116	28.86	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	40	80066	80032	79966	79932	79866	80050	79950	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
90	20241016	150841	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	9280000	116	28.86	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	40	80066	80032	79966	79932	79866	80050	79950	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
91	20241016	140842	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	6560000	82	20.40	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	26	80066	80032	79966	79932	79866	80050	79950	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
92	20241016	130838	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	5360000	67	16.67	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	11	80066	80032	79966	79932	79866	80050	79950	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
93	20241016	120839	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	1040000	13	3.23	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	3	80066	80032	79966	79932	79866	80050	79950	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
94	20241016	110837	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	800000	10	2.49	80000	80000	80000	104000	56000	80000	80000.00	0.32	0	0	80066	80032	79966	79932	79866	80050	79950	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
95	20241016	100838	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	0	0	0.00	0	0	0	104000	56000	80000	0.00	0.32	0	0	80066	80032	79966	79932	79866	80050	79950	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
96	20241016	090839	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	0	0	0.00	0	0	0	104000	56000	80000	0.00	0.32	0	0	80066	80032	79966	79932	79866	80050	79950	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
97	20241015	160834	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	32146200	402	329.51	79900	80000	79900	103800	56000	79900	79965.67	0.32	0	112	80233	80066	79733	79566	79233	80150	79650	24	23900	1000	59120	100	1	2199268	1759	8.07	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
98	20241015	150841	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	31106200	389	318.85	79900	80000	79900	103800	56000	79900	79964.52	0.32	0	110	80233	80066	79733	79566	79233	80150	79650	24	23900	1000	59120	100	1	2199268	1759	8.07	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
99	20241015	140839	57	100.00	KOSPI		화학	N	N	N	N		N	80000	100	2	0.13	14066200	176	144.26	79900	80000	79900	103800	56000	79900	79921.59	0.32	0	48	80233	80066	79733	79566	79233	80150	79650	24	23900	1000	59120	100	1	2199268	1759	8.07	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.19	64000	20231023	25.00	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
100	20241015	130837	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	2636700	33	27.05	79900	79900	79900	103800	56000	79900	79900.00	0.32	0	5	80233	80066	79733	79566	79233	80150	79650	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
101	20241015	120838	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	1837700	23	18.85	79900	79900	79900	103800	56000	79900	79900.00	0.32	0	5	80233	80066	79733	79566	79233	80150	79650	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
102	20241015	110847	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	1038700	13	10.66	79900	79900	79900	103800	56000	79900	79900.00	0.32	0	0	80233	80066	79733	79566	79233	80150	79650	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
103	20241015	100840	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	1038700	13	10.66	79900	79900	79900	103800	56000	79900	79900.00	0.32	0	0	80233	80066	79733	79566	79233	80150	79650	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
104	20241015	090836	57	100.00	KOSPI		화학	N	N	N	N		N	79900	0	3	0.00	79900	1	0.82	79900	79900	79900	103800	56000	79900	79900.00	0.32	0	0	80233	80066	79733	79566	79233	80150	79650	24	23900	1000	59120	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231023	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
105	20241014	160817	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	9720400	122	31.36	79800	79900	79400	104000	56000	80000	79675.41	0.32	0	-39	80600	80300	79700	79400	78800	80450	79550	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	64000	20231004	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
106	20241014	150828	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	9720400	122	31.36	79800	79900	79400	104000	56000	80000	79675.41	0.32	0	-39	80600	80300	79700	79400	78800	80450	79550	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	64000	20231004	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
107	20241014	140827	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-400	5	-0.50	5166100	65	16.71	79800	79900	79400	104000	56000	80000	79478.46	0.32	0	-49	80600	80300	79700	79400	78800	80450	79550	24	24000	1000	59200	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	64000	20231004	24.38	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
108	20241014	130825	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-400	5	-0.50	5006600	63	16.20	79800	79900	79400	104000	56000	80000	79469.84	0.32	0	-49	80600	80300	79700	79400	78800	80450	79550	24	24000	1000	59200	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	64000	20231004	24.38	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
109	20241014	120819	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-400	5	-0.50	4290200	54	13.88	79800	79900	79400	104000	56000	80000	79448.15	0.32	0	-49	80600	80300	79700	79400	78800	80450	79550	24	24000	1000	59200	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	64000	20231004	24.38	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
110	20241014	110818	57	100.00	KOSPI		화학	N	N	N	N		N	79400	-600	5	-0.75	4210600	53	13.62	79800	79900	79400	104000	56000	80000	79445.28	0.32	0	-49	80600	80300	79700	79400	78800	80450	79550	24	24000	1000	59200	100	1	2199268	1746	8.00	1.11	12	0.00	9919.00	71365.00	86200	20240820	-7.89	64000	20231004	24.06	86200	-7.89	20240820	68000	16.76	20240122	86200	-7.89	20240820	64000	24.06	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
111	20241014	100818	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	159700	2	0.51	79800	79900	79800	104000	56000	80000	79850.00	0.32	0	-1	80600	80300	79700	79400	78800	80450	79550	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	64000	20231004	24.84	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
112	20241014	090823	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-200	5	-0.25	79800	1	0.26	79800	79800	79800	104000	56000	80000	79800.00	0.32	0	-1	80600	80300	79700	79400	78800	80450	79550	24	24000	1000	59200	100	1	2199268	1755	8.05	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.42	64000	20231004	24.69	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
113	20241011	160804	57	100.00	KOSPI		화학	N	N	N	N		N	80000	400	2	0.50	30971600	389	81.89	79600	80000	79100	103400	55800	79600	79618.51	0.32	0	-91	80133	79866	79733	79466	79333	79800	79400	24	23800	1000	58900	100	1	2199268	1759	8.07	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
114	20241011	150818	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-100	5	-0.13	30811600	387	81.47	79600	79800	79100	103400	55800	79600	79616.54	0.32	0	-93	80133	79866	79733	79466	79333	79800	79400	24	23800	1000	58900	100	1	2199268	1748	8.01	1.11	12	0.02	9919.00	71365.00	86200	20240820	-7.77	63300	20230927	25.59	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	64000	24.22	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
115	20241011	140820	57	100.00	KOSPI		화학	N	N	N	N		N	79200	-400	5	-0.50	30732100	386	81.26	79600	79800	79100	103400	55800	79600	79616.84	0.32	0	-92	80133	79866	79733	79466	79333	79800	79400	24	23800	1000	58900	100	1	2199268	1742	7.98	1.11	12	0.02	9919.00	71365.00	86200	20240820	-8.12	63300	20230927	25.12	86200	-8.12	20240820	68000	16.47	20240122	86200	-8.12	20240820	64000	23.75	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
116	20241011	130821	57	100.00	KOSPI		화학	N	N	N	N		N	79200	-400	5	-0.50	28910500	363	76.42	79600	79800	79100	103400	55800	79600	79643.25	0.32	0	-91	80133	79866	79733	79466	79333	79800	79400	24	23800	1000	58900	100	1	2199268	1742	7.98	1.11	12	0.02	9919.00	71365.00	86200	20240820	-8.12	63300	20230927	25.12	86200	-8.12	20240820	68000	16.47	20240122	86200	-8.12	20240820	64000	23.75	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
117	20241011	120814	57	100.00	KOSPI		화학	N	N	N	N		N	79500	-100	5	-0.13	22734900	285	60.00	79600	79800	79500	103400	55800	79600	79771.58	0.32	0	-53	80133	79866	79733	79466	79333	79800	79400	24	23800	1000	58900	100	1	2199268	1748	8.01	1.11	12	0.01	9919.00	71365.00	86200	20240820	-7.77	63300	20230927	25.59	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	64000	24.22	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
118	20241011	110815	57	100.00	KOSPI		화학	N	N	N	N		N	79800	200	2	0.25	11170200	140	29.47	79600	79800	79600	103400	55800	79600	79787.14	0.32	0	-10	80133	79866	79733	79466	79333	79800	79400	24	23800	1000	58900	100	1	2199268	1755	8.05	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
119	20241011	100823	57	100.00	KOSPI		화학	N	N	N	N		N	79800	200	2	0.25	1275000	16	3.37	79600	79800	79600	103400	55800	79600	79687.50	0.32	0	-2	80133	79866	79733	79466	79333	79800	79400	24	23800	1000	58900	100	1	2199268	1755	8.05	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
120	20241011	090820	57	100.00	KOSPI		화학	N	N	N	N		N	79600	0	3	0.00	0	0	0.00	0	0	0	103400	55800	79600	0.00	0.32	0	0	80133	79866	79733	79466	79333	79800	79400	24	23800	1000	58900	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	63300	20230927	25.75	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
121	20241010	160836	57	100.00	KOSPI		화학	N	N	N	N		N	79600	0	3	0.00	37829600	475	1217.95	79600	80000	79600	103400	55800	79600	79641.26	0.32	0	54	80333	79966	79633	79266	78933	80150	79450	24	23800	1000	58900	100	1	2199268	1751	8.03	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.66	63300	20230927	25.75	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
122	20241010	150850	57	100.00	KOSPI		화학	N	N	N	N		N	79800	200	2	0.25	14029200	176	451.28	79600	80000	79600	103400	55800	79600	79711.36	0.32	0	51	80333	79966	79633	79266	78933	80150	79450	24	23800	1000	58900	100	1	2199268	1755	8.05	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
123	20241010	140844	57	100.00	KOSPI		화학	N	N	N	N		N	79800	200	2	0.25	13630200	171	438.46	79600	80000	79600	103400	55800	79600	79708.77	0.32	0	49	80333	79966	79633	79266	78933	80150	79450	24	23800	1000	58900	100	1	2199268	1755	8.05	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
124	20241010	130841	57	100.00	KOSPI		화학	N	N	N	N		N	79900	300	2	0.38	12433200	156	400.00	79600	80000	79600	103400	55800	79600	79700.00	0.32	0	46	80333	79966	79633	79266	78933	80150	79450	24	23800	1000	58900	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	63300	20230927	26.22	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
125	20241010	120842	57	100.00	KOSPI		화학	N	N	N	N		N	79900	300	2	0.38	12113600	152	389.74	79600	80000	79600	103400	55800	79600	79694.74	0.32	0	42	80333	79966	79633	79266	78933	80150	79450	24	23800	1000	58900	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	63300	20230927	26.22	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
126	20241010	110842	57	100.00	KOSPI		화학	N	N	N	N		N	79900	300	2	0.38	10755300	135	346.15	79600	80000	79600	103400	55800	79600	79668.89	0.32	0	25	80333	79966	79633	79266	78933	80150	79450	24	23800	1000	58900	100	1	2199268	1757	8.06	1.12	12	0.01	9919.00	71365.00	86200	20240820	-7.31	63300	20230927	26.22	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
127	20241010	100840	57	100.00	KOSPI		화학	N	N	N	N		N	79600	0	3	0.00	8676400	109	279.49	79600	79600	79600	103400	55800	79600	79600.00	0.32	0	1	80333	79966	79633	79266	78933	80150	79450	24	23800	1000	58900	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	63300	20230927	25.75	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
128	20241010	090844	57	100.00	KOSPI		화학	N	N	N	N		N	79600	0	3	0.00	0	0	0.00	0	0	0	103400	55800	79600	0.00	0.32	0	0	80333	79966	79633	79266	78933	80150	79450	24	23800	1000	58900	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	63300	20230927	25.75	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
129	20241008	160835	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-400	5	-0.50	3105200	39	100.00	79300	80000	79300	104000	56000	80000	79621.05	0.32	0	0	80866	80432	79966	79532	79066	80200	79300	24	24000	1000	59200	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	63300	20230927	25.75	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
130	20241008	150841	57	100.00	KOSPI		화학	N	N	N	N		N	79600	-400	5	-0.50	2309200	29	74.36	79300	80000	79300	104000	56000	80000	79627.59	0.32	0	0	80866	80432	79966	79532	79066	80200	79300	24	24000	1000	59200	100	1	2199268	1751	8.03	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.66	63300	20230927	25.75	86200	-7.66	20240820	68000	17.06	20240122	86200	-7.66	20240820	64000	24.38	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
131	20241008	140838	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-200	5	-0.25	1354000	17	43.59	79300	80000	79300	104000	56000	80000	79647.06	0.32	0	0	80866	80432	79966	79532	79066	80200	79300	24	24000	1000	59200	100	1	2199268	1755	8.05	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
132	20241008	130836	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-200	5	-0.25	1354000	17	43.59	79300	80000	79300	104000	56000	80000	79647.06	0.32	0	0	80866	80432	79966	79532	79066	80200	79300	24	24000	1000	59200	100	1	2199268	1755	8.05	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
133	20241008	120838	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-200	5	-0.25	1354000	17	43.59	79300	80000	79300	104000	56000	80000	79647.06	0.32	0	0	80866	80432	79966	79532	79066	80200	79300	24	24000	1000	59200	100	1	2199268	1755	8.05	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
134	20241008	110836	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	1194400	15	38.46	79300	80000	79300	104000	56000	80000	79626.67	0.32	0	0	80866	80432	79966	79532	79066	80200	79300	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.31	63300	20230927	26.22	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
135	20241008	100839	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	1034600	13	33.33	79300	80000	79300	104000	56000	80000	79584.62	0.32	0	0	80866	80432	79966	79532	79066	80200	79300	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
136	20241008	090838	57	100.00	KOSPI		화학	N	N	N	N		N	79300	-700	5	-0.88	158600	2	5.13	79300	79300	79300	104000	56000	80000	79300.00	0.32	0	0	80866	80432	79966	79532	79066	80200	79300	24	24000	1000	59200	100	1	2199268	1744	7.99	1.11	12	0.00	9919.00	71365.00	86200	20240820	-8.00	63300	20230927	25.28	86200	-8.00	20240820	68000	16.62	20240122	86200	-8.00	20240820	64000	23.91	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
137	20241007	160846	57	100.00	KOSPI		화학	N	N	N	N		N	80000	900	2	1.14	3112800	39	3.36	80400	80400	79500	102800	55400	79100	79815.38	0.32	0	0	80966	80032	79566	78632	78166	79800	78400	24	23700	1000	58530	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
138	20241007	150809	57	100.00	KOSPI		화학	N	N	N	N		N	80000	900	2	1.14	2632800	33	2.84	80400	80400	79500	102800	55400	79100	79781.82	0.32	0	2	80966	80032	79566	78632	78166	79800	78400	24	23700	1000	58530	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
139	20241007	140841	57	100.00	KOSPI		화학	N	N	N	N		N	79800	700	2	0.88	2312800	29	2.50	80400	80400	79500	102800	55400	79100	79751.72	0.32	0	-2	80966	80032	79566	78632	78166	79800	78400	24	23700	1000	58530	100	1	2199268	1755	8.05	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
140	20241007	130807	57	100.00	KOSPI		화학	N	N	N	N		N	79800	700	2	0.88	1594600	20	1.72	80400	80400	79500	102800	55400	79100	79730.00	0.32	0	-2	80966	80032	79566	78632	78166	79800	78400	24	23700	1000	58530	100	1	2199268	1755	8.05	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
141	20241007	120844	57	100.00	KOSPI		화학	N	N	N	N		N	79700	600	2	0.76	1195600	15	1.29	80400	80400	79500	102800	55400	79100	79706.67	0.32	0	-2	80966	80032	79566	78632	78166	79800	78400	24	23700	1000	58530	100	1	2199268	1753	8.04	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.54	63300	20230927	25.91	86200	-7.54	20240820	68000	17.21	20240122	86200	-7.54	20240820	64000	24.53	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
142	20241007	110757	57	100.00	KOSPI		화학	N	N	N	N		N	79700	600	2	0.76	1195600	15	1.29	80400	80400	79500	102800	55400	79100	79706.67	0.32	0	-2	80966	80032	79566	78632	78166	79800	78400	24	23700	1000	58530	100	1	2199268	1753	8.04	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.54	63300	20230927	25.91	86200	-7.54	20240820	68000	17.21	20240122	86200	-7.54	20240820	64000	24.53	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
143	20241007	100757	57	100.00	KOSPI		화학	N	N	N	N		N	79500	400	2	0.51	1036200	13	1.12	80400	80400	79500	102800	55400	79100	79707.69	0.32	0	0	80966	80032	79566	78632	78166	79800	78400	24	23700	1000	58530	100	1	2199268	1748	8.01	1.11	12	0.00	9919.00	71365.00	86200	20240820	-7.77	63300	20230927	25.59	86200	-7.77	20240820	68000	16.91	20240122	86200	-7.77	20240820	64000	24.22	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
144	20241007	090831	57	100.00	KOSPI		화학	N	N	N	N		N	80400	1300	2	1.64	241200	3	0.26	80400	80400	80400	102800	55400	79100	80400.00	0.32	0	0	80966	80032	79566	78632	78166	79800	78400	24	23700	1000	58530	100	1	2199268	1768	8.11	1.13	12	0.00	9919.00	71365.00	86200	20240820	-6.73	63300	20230927	27.01	86200	-6.73	20240820	68000	18.24	20240122	86200	-6.73	20240820	64000	25.62	20231023	0.00	N	134380	1000	24 억		7117	N	N	0	N	00	N
145	20241004	160734	57	100.00	KOSPI		화학	N	N	N	N		N	79100	-1400	5	-1.74	92721400	1161	181.69	80500	80500	79100	104600	56400	80500	79863.39	0.33	0	-7	81100	80800	80200	79900	79300	80950	80050	24	24100	1000	59570	100	1	2199268	1740	7.97	1.11	12	0.05	9919.00	71365.00	86200	20240820	-8.24	63300	20230927	24.96	86200	-8.24	20240820	68000	16.32	20240122	86200	-8.24	20240820	64000	23.59	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
146	20241004	150746	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-700	5	-0.87	87421700	1094	171.21	80500	80500	79800	104600	56400	80500	79910.15	0.33	0	57	81100	80800	80200	79900	79300	80950	80050	24	24100	1000	59570	100	1	2199268	1755	8.05	1.12	12	0.05	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
147	20241004	140738	57	100.00	KOSPI		화학	N	N	N	N		N	79800	-700	5	-0.87	54703700	684	107.04	80500	80500	79800	104600	56400	80500	79976.17	0.33	0	-97	81100	80800	80200	79900	79300	80950	80050	24	24100	1000	59570	100	1	2199268	1755	8.05	1.12	12	0.03	9919.00	71365.00	86200	20240820	-7.42	63300	20230927	26.07	86200	-7.42	20240820	68000	17.35	20240122	86200	-7.42	20240820	64000	24.69	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
148	20241004	130741	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-600	5	-0.75	47840900	598	93.58	80500	80500	79800	104600	56400	80500	80001.51	0.33	0	-80	81100	80800	80200	79900	79300	80950	80050	24	24100	1000	59570	100	1	2199268	1757	8.06	1.12	12	0.03	9919.00	71365.00	86200	20240820	-7.31	63300	20230927	26.22	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
149	20241004	120741	57	100.00	KOSPI		화학	N	N	N	N		N	80000	-500	5	-0.62	46324500	579	90.61	80500	80500	80000	104600	56400	80500	80007.77	0.33	0	-61	81100	80800	80200	79900	79300	80950	80050	24	24100	1000	59570	100	1	2199268	1759	8.07	1.12	12	0.03	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
150	20241004	110736	57	100.00	KOSPI		화학	N	N	N	N		N	80000	-500	5	-0.62	44564500	557	87.17	80500	80500	80000	104600	56400	80500	80008.08	0.33	0	-49	81100	80800	80200	79900	79300	80950	80050	24	24100	1000	59570	100	1	2199268	1759	8.07	1.12	12	0.03	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
151	20241004	100737	57	100.00	KOSPI		화학	N	N	N	N		N	80000	-500	5	-0.62	2644500	33	5.16	80500	80500	80000	104600	56400	80500	80136.36	0.33	0	-2	81100	80800	80200	79900	79300	80950	80050	24	24100	1000	59570	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
152	20241004	090738	57	100.00	KOSPI		화학	N	N	N	N		N	80500	0	3	0.00	80500	1	0.16	80500	80500	80500	104600	56400	80500	80500.00	0.33	0	0	81100	80800	80200	79900	79300	80950	80050	24	24100	1000	59570	100	1	2199268	1770	8.12	1.13	12	0.00	9919.00	71365.00	86200	20240820	-6.61	63300	20230927	27.17	86200	-6.61	20240820	68000	18.38	20240122	86200	-6.61	20240820	64000	25.78	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
153	20241002	160733	57	100.00	KOSPI		화학	N	N	N	N		N	80500	500	2	0.62	50877200	637	145.10	80000	80500	79600	104000	56000	80000	79869.03	0.33	0	3	80200	80100	80000	79900	79800	80100	79900	24	24000	1000	59200	100	1	2199268	1770	8.12	1.13	12	0.03	9919.00	71365.00	86200	20240820	-6.61	63300	20230927	27.17	86200	-6.61	20240820	68000	18.38	20240122	86200	-6.61	20240820	64000	25.78	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
154	20241002	150744	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	50313700	630	143.51	80000	80000	79600	104000	56000	80000	79863.02	0.33	0	1	80200	80100	80000	79900	79800	80100	79900	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.03	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
155	20241002	140743	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	50313700	630	143.51	80000	80000	79600	104000	56000	80000	79863.02	0.33	0	1	80200	80100	80000	79900	79800	80100	79900	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.03	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
156	20241002	130734	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	49033700	614	139.86	80000	80000	79600	104000	56000	80000	79859.45	0.33	0	1	80200	80100	80000	79900	79800	80100	79900	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.03	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
157	20241002	120733	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	48793900	611	139.18	80000	80000	79600	104000	56000	80000	79859.08	0.33	0	1	80200	80100	80000	79900	79800	80100	79900	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.03	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
158	20241002	110724	57	100.00	KOSPI		화학	N	N	N	N		N	79700	-300	5	-0.38	39755900	498	113.44	80000	80000	79600	104000	56000	80000	79831.12	0.33	0	1	80200	80100	80000	79900	79800	80100	79900	24	24000	1000	59200	100	1	2199268	1753	8.04	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.54	63300	20230927	25.91	86200	-7.54	20240820	68000	17.21	20240122	86200	-7.54	20240820	64000	24.53	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
159	20241002	100723	57	100.00	KOSPI		화학	N	N	N	N		N	79900	-100	5	-0.12	29404900	368	83.83	80000	80000	79900	104000	56000	80000	79904.62	0.33	0	0	80200	80100	80000	79900	79800	80100	79900	24	24000	1000	59200	100	1	2199268	1757	8.06	1.12	12	0.02	9919.00	71365.00	86200	20240820	-7.31	63300	20230927	26.22	86200	-7.31	20240820	68000	17.50	20240122	86200	-7.31	20240820	64000	24.84	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N
160	20241002	090723	57	100.00	KOSPI		화학	N	N	N	N		N	80000	0	3	0.00	1360000	17	3.87	80000	80000	80000	104000	56000	80000	80000.00	0.33	0	0	80200	80100	80000	79900	79800	80100	79900	24	24000	1000	59200	100	1	2199268	1759	8.07	1.12	12	0.00	9919.00	71365.00	86200	20240820	-7.19	63300	20230927	26.38	86200	-7.19	20240820	68000	17.65	20240122	86200	-7.19	20240820	64000	25.00	20231004	0.00	N	134380	1000	24 억		7281	N	N	0	N	00	N