KissMeData/226320/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	161102	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12060	60	2	0.50	99522570	8363	74.54	12100	12100	11720	15600	8400	12000	11900.25	0.47	0	-913	12313	12156	11993	11836	11673	12235	11915	110	3600	500	8640	10	1	21929315	2645	77.81	0.72	12	0.04	155.00	16829.00	17920	20240524	-32.70	11020	20240805	9.44	17920	-32.70	20240524	11020	9.44	20240805	17920	-32.70	20240524	11020	9.44	20240805	1.14	N	226320	500	109 억		102488	N	N	1398	N	00	N
3	20241031	151121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	-30	5	-0.25	84972380	7154	63.77	12100	12100	11720	15600	8400	12000	11877.60	0.47	0	-760	12313	12156	11993	11836	11673	12235	11915	110	3600	500	8640	10	1	21929315	2625	77.23	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.20	11020	20240805	8.62	17920	-33.20	20240524	11020	8.62	20240805	17920	-33.20	20240524	11020	8.62	20240805	1.14	N	226320	500	109 억		102488	N	N	671	N	00	N
4	20241031	141118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	0	3	0.00	82489590	6946	61.91	12100	12100	11720	15600	8400	12000	11875.84	0.47	0	-783	12313	12156	11993	11836	11673	12235	11915	110	3600	500	8640	10	1	21929315	2632	77.42	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.04	11020	20240805	8.89	17920	-33.04	20240524	11020	8.89	20240805	17920	-33.04	20240524	11020	8.89	20240805	1.14	N	226320	500	109 억		102488	N	N	671	N	00	N
5	20241031	131117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	0	3	0.00	81374010	6853	61.08	12100	12100	11720	15600	8400	12000	11874.22	0.47	0	-768	12313	12156	11993	11836	11673	12235	11915	110	3600	500	8640	10	1	21929315	2632	77.42	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.04	11020	20240805	8.89	17920	-33.04	20240524	11020	8.89	20240805	17920	-33.04	20240524	11020	8.89	20240805	1.14	N	226320	500	109 억		102488	N	N	671	N	00	N
6	20241031	121116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12020	20	2	0.17	79958260	6735	60.03	12100	12100	11720	15600	8400	12000	11872.05	0.47	0	-764	12313	12156	11993	11836	11673	12235	11915	110	3600	500	8640	10	1	21929315	2636	77.55	0.71	12	0.03	155.00	16829.00	17920	20240524	-32.92	11020	20240805	9.07	17920	-32.92	20240524	11020	9.07	20240805	17920	-32.92	20240524	11020	9.07	20240805	1.14	N	226320	500	109 억		102488	N	N	671	N	00	N
7	20241031	111116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	-10	5	-0.08	76065050	6411	57.14	12100	12100	11720	15600	8400	12000	11864.77	0.47	0	-827	12313	12156	11993	11836	11673	12235	11915	110	3600	500	8640	10	1	21929315	2629	77.35	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.09	11020	20240805	8.80	17920	-33.09	20240524	11020	8.80	20240805	17920	-33.09	20240524	11020	8.80	20240805	1.14	N	226320	500	109 억		102488	N	N	671	N	00	N
8	20241031	101116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11960	-40	5	-0.33	46438970	3927	35.00	12100	12100	11720	15600	8400	12000	11825.56	0.47	0	-1129	12313	12156	11993	11836	11673	12235	11915	110	3600	500	8640	10	1	21929315	2623	77.16	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.26	11020	20240805	8.53	17920	-33.26	20240524	11020	8.53	20240805	17920	-33.26	20240524	11020	8.53	20240805	1.14	N	226320	500	109 억		102488	N	N	671	N	00	N
9	20241031	091115	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11770	-230	5	-1.92	11758400	992	8.84	12100	12100	11760	15600	8400	12000	11853.23	0.47	0	-731	12313	12156	11993	11836	11673	12235	11915	110	3600	500	8640	10	1	21929315	2581	75.94	0.70	12	0.00	155.00	16829.00	17920	20240524	-34.32	11020	20240805	6.81	17920	-34.32	20240524	11020	6.81	20240805	17920	-34.32	20240524	11020	6.81	20240805	1.14	N	226320	500	109 억		102488	N	N	671	N	00	N
10	20241030	161112	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	160	2	1.35	134834850	11208	166.17	11930	12150	11830	15390	8290	11840	12030.23	0.46	0	-523	11986	11912	11826	11752	11666	11950	11790	110	3550	500	8520	10	1	21929315	2632	77.42	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.04	11020	20240805	8.89	17920	-33.04	20240524	11020	8.89	20240805	17920	-33.04	20240524	11020	8.89	20240805	1.14	N	226320	500	109 억		101915	N	N	671	N	00	N
11	20241030	151138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11950	110	2	0.93	126588410	10517	155.92	11930	12150	11830	15390	8290	11840	12036.55	0.46	0	-437	11986	11912	11826	11752	11666	11950	11790	110	3550	500	8520	10	1	21929315	2621	77.10	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.31	11020	20240805	8.44	17920	-33.31	20240524	11020	8.44	20240805	17920	-33.31	20240524	11020	8.44	20240805	1.14	N	226320	500	109 억		101915	N	N	93	N	00	N
12	20241030	141114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	150	2	1.27	123787690	10283	152.45	11930	12150	11830	15390	8290	11840	12038.09	0.46	0	-407	11986	11912	11826	11752	11666	11950	11790	110	3550	500	8520	10	1	21929315	2629	77.35	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.09	11020	20240805	8.80	17920	-33.09	20240524	11020	8.80	20240805	17920	-33.09	20240524	11020	8.80	20240805	1.14	N	226320	500	109 억		101915	N	N	93	N	00	N
13	20241030	131121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12010	170	2	1.44	121483500	10091	149.61	11930	12150	11830	15390	8290	11840	12038.80	0.46	0	-351	11986	11912	11826	11752	11666	11950	11790	110	3550	500	8520	10	1	21929315	2634	77.48	0.71	12	0.05	155.00	16829.00	17920	20240524	-32.98	11020	20240805	8.98	17920	-32.98	20240524	11020	8.98	20240805	17920	-32.98	20240524	11020	8.98	20240805	1.14	N	226320	500	109 억		101915	N	N	93	N	00	N
14	20241030	121137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12050	210	2	1.77	116109500	9644	142.98	11930	12150	11830	15390	8290	11840	12039.56	0.46	0	-302	11986	11912	11826	11752	11666	11950	11790	110	3550	500	8520	10	1	21929315	2642	77.74	0.72	12	0.04	155.00	16829.00	17920	20240524	-32.76	11020	20240805	9.35	17920	-32.76	20240524	11020	9.35	20240805	17920	-32.76	20240524	11020	9.35	20240805	1.14	N	226320	500	109 억		101915	N	N	93	N	00	N
15	20241030	111117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12010	170	2	1.44	78921240	6568	97.38	11930	12150	11830	15390	8290	11840	12016.02	0.46	0	1900	11986	11912	11826	11752	11666	11950	11790	110	3550	500	8520	10	1	21929315	2634	77.48	0.71	12	0.03	155.00	16829.00	17920	20240524	-32.98	11020	20240805	8.98	17920	-32.98	20240524	11020	8.98	20240805	17920	-32.98	20240524	11020	8.98	20240805	1.14	N	226320	500	109 억		101915	N	N	93	N	00	N
16	20241030	101111	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12030	190	2	1.60	43423170	3624	53.73	11930	12070	11830	15390	8290	11840	11982.11	0.46	0	808	11986	11912	11826	11752	11666	11950	11790	110	3550	500	8520	10	1	21929315	2638	77.61	0.71	12	0.02	155.00	16829.00	17920	20240524	-32.87	11020	20240805	9.17	17920	-32.87	20240524	11020	9.17	20240805	17920	-32.87	20240524	11020	9.17	20240805	1.14	N	226320	500	109 억		101915	N	N	93	N	00	N
17	20241030	091118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	130	2	1.10	3450420	290	4.30	11930	11970	11830	15390	8290	11840	11898.00	0.46	0	-111	11986	11912	11826	11752	11666	11950	11790	110	3550	500	8520	10	1	21929315	2625	77.23	0.71	12	0.00	155.00	16829.00	17920	20240524	-33.20	11020	20240805	8.62	17920	-33.20	20240524	11020	8.62	20240805	17920	-33.20	20240524	11020	8.62	20240805	1.14	N	226320	500	109 억		101915	N	N	93	N	00	N
18	20241029	161036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	100	2	0.85	79694140	6745	179.20	11750	11900	11740	15260	8220	11740	11815.29	0.47	0	-302	12026	11882	11696	11552	11366	11955	11625	110	3520	500	8450	10	1	21929315	2596	76.39	0.70	12	0.03	155.00	16829.00	17920	20240524	-33.93	11020	20240805	7.44	17920	-33.93	20240524	11020	7.44	20240805	17920	-33.93	20240524	11020	7.44	20240805	1.14	N	226320	500	109 억		102194	N	N	93	N	00	N
19	20241029	151053	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	120	2	1.02	63200360	5354	142.24	11750	11900	11740	15260	8220	11740	11804.33	0.47	0	-638	12026	11882	11696	11552	11366	11955	11625	110	3520	500	8450	10	1	21929315	2601	76.52	0.70	12	0.02	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.14	N	226320	500	109 억		102194	N	N	306	N	00	N
20	20241029	140928	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	70	2	0.60	56525660	4790	127.26	11750	11900	11740	15260	8220	11740	11800.76	0.47	0	-876	12026	11882	11696	11552	11366	11955	11625	110	3520	500	8450	10	1	21929315	2590	76.19	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.10	11020	20240805	7.17	17920	-34.10	20240524	11020	7.17	20240805	17920	-34.10	20240524	11020	7.17	20240805	1.14	N	226320	500	109 억		102194	N	N	306	N	00	N
21	20241029	131045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11780	40	2	0.34	51840630	4392	116.68	11750	11900	11740	15260	8220	11740	11803.42	0.47	0	-852	12026	11882	11696	11552	11366	11955	11625	110	3520	500	8450	10	1	21929315	2583	76.00	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.26	11020	20240805	6.90	17920	-34.26	20240524	11020	6.90	20240805	17920	-34.26	20240524	11020	6.90	20240805	1.14	N	226320	500	109 억		102194	N	N	306	N	00	N
22	20241029	121045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	70	2	0.60	42106350	3567	94.77	11750	11900	11740	15260	8220	11740	11804.42	0.47	0	-769	12026	11882	11696	11552	11366	11955	11625	110	3520	500	8450	10	1	21929315	2590	76.19	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.10	11020	20240805	7.17	17920	-34.10	20240524	11020	7.17	20240805	17920	-34.10	20240524	11020	7.17	20240805	1.14	N	226320	500	109 억		102194	N	N	306	N	00	N
23	20241029	111103	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	20	2	0.17	38490880	3260	86.61	11750	11900	11740	15260	8220	11740	11807.02	0.47	0	-783	12026	11882	11696	11552	11366	11955	11625	110	3520	500	8450	10	1	21929315	2579	75.87	0.70	12	0.01	155.00	16829.00	17920	20240524	-34.38	11020	20240805	6.72	17920	-34.38	20240524	11020	6.72	20240805	17920	-34.38	20240524	11020	6.72	20240805	1.14	N	226320	500	109 억		102194	N	N	306	N	00	N
24	20241029	101042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	100	2	0.85	28759600	2433	64.64	11750	11900	11740	15260	8220	11740	11820.63	0.47	0	-640	12026	11882	11696	11552	11366	11955	11625	110	3520	500	8450	10	1	21929315	2596	76.39	0.70	12	0.01	155.00	16829.00	17920	20240524	-33.93	11020	20240805	7.44	17920	-33.93	20240524	11020	7.44	20240805	17920	-33.93	20240524	11020	7.44	20240805	1.14	N	226320	500	109 억		102194	N	N	306	N	00	N
25	20241028	161032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11740	150	2	1.29	44091470	3764	16.85	11510	11840	11510	15060	8120	11590	11713.99	0.46	0	-101	12310	11950	11730	11370	11150	11840	11260	110	3470	500	8340	10	1	21929315	2575	75.74	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.49	11020	20240805	6.53	17920	-34.49	20240524	11020	6.53	20240805	17920	-34.49	20240524	11020	6.53	20240805	1.16	N	226320	500	109 억		101900	N	N	306	N	00	N
26	20241028	151039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	170	2	1.47	40581040	3465	15.51	11510	11840	11510	15060	8120	11590	11711.70	0.46	0	-65	12310	11950	11730	11370	11150	11840	11260	110	3470	500	8340	10	1	21929315	2579	75.87	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.38	11020	20240805	6.72	17920	-34.38	20240524	11020	6.72	20240805	17920	-34.38	20240524	11020	6.72	20240805	1.16	N	226320	500	109 억		101900	N	N	35	N	00	N
27	20241028	141042	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11790	200	2	1.73	37862600	3234	14.48	11510	11840	11510	15060	8120	11590	11707.67	0.46	0	-97	12310	11950	11730	11370	11150	11840	11260	110	3470	500	8340	10	1	21929315	2585	76.06	0.70	12	0.01	155.00	16829.00	17920	20240524	-34.21	11020	20240805	6.99	17920	-34.21	20240524	11020	6.99	20240805	17920	-34.21	20240524	11020	6.99	20240805	1.16	N	226320	500	109 억		101900	N	N	35	N	00	N
28	20241028	131036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	250	2	2.16	35123250	3001	13.43	11510	11840	11510	15060	8120	11590	11703.85	0.46	0	-223	12310	11950	11730	11370	11150	11840	11260	110	3470	500	8340	10	1	21929315	2596	76.39	0.70	12	0.01	155.00	16829.00	17920	20240524	-33.93	11020	20240805	7.44	17920	-33.93	20240524	11020	7.44	20240805	17920	-33.93	20240524	11020	7.44	20240805	1.16	N	226320	500	109 억		101900	N	N	35	N	00	N
29	20241028	121038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11750	160	2	1.38	19878060	1708	7.65	11510	11760	11510	15060	8120	11590	11638.21	0.46	0	-212	12310	11950	11730	11370	11150	11840	11260	110	3470	500	8340	10	1	21929315	2577	75.81	0.70	12	0.01	155.00	16829.00	17920	20240524	-34.43	11020	20240805	6.62	17920	-34.43	20240524	11020	6.62	20240805	17920	-34.43	20240524	11020	6.62	20240805	1.16	N	226320	500	109 억		101900	N	N	35	N	00	N
30	20241028	110906	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11670	80	2	0.69	17276970	1486	6.65	11510	11710	11510	15060	8120	11590	11626.49	0.46	0	-64	12310	11950	11730	11370	11150	11840	11260	110	3470	500	8340	10	1	21929315	2559	75.29	0.69	12	0.01	155.00	16829.00	17920	20240524	-34.88	11020	20240805	5.90	17920	-34.88	20240524	11020	5.90	20240805	17920	-34.88	20240524	11020	5.90	20240805	1.16	N	226320	500	109 억		101900	N	N	35	N	00	N
31	20241028	101026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11620	30	2	0.26	14362650	1236	5.53	11510	11710	11510	15060	8120	11590	11620.27	0.46	0	39	12310	11950	11730	11370	11150	11840	11260	110	3470	500	8340	10	1	21929315	2548	74.97	0.69	12	0.01	155.00	16829.00	17920	20240524	-35.16	11020	20240805	5.44	17920	-35.16	20240524	11020	5.44	20240805	17920	-35.16	20240524	11020	5.44	20240805	1.16	N	226320	500	109 억		101900	N	N	35	N	00	N
32	20241028	091033	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11680	90	2	0.78	3581670	309	1.38	11510	11690	11510	15060	8120	11590	11591.17	0.46	0	-45	12310	11950	11730	11370	11150	11840	11260	110	3470	500	8340	10	1	21929315	2561	75.35	0.69	12	0.00	155.00	16829.00	17920	20240524	-34.82	11020	20240805	5.99	17920	-34.82	20240524	11020	5.99	20240805	17920	-34.82	20240524	11020	5.99	20240805	1.16	N	226320	500	109 억		101900	N	N	35	N	00	N
33	20241025	161036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11590	-330	5	-2.77	262521760	22286	249.14	12090	12090	11510	15490	8350	11920	11779.67	0.50	0	-8893	12040	11980	11880	11820	11720	12010	11850	110	3570	500	8580	10	1	21929315	2542	74.77	0.69	12	0.10	155.00	16829.00	17920	20240524	-35.32	11020	20240805	5.17	17920	-35.32	20240524	11020	5.17	20240805	17920	-35.32	20240524	11020	5.17	20240805	1.16	N	226320	500	109 억		108761	N	N	35	N	00	N
34	20241025	151039	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11560	-360	5	-3.02	236862740	20065	224.32	12090	12090	11560	15490	8350	11920	11804.77	0.50	0	-8326	12040	11980	11880	11820	11720	12010	11850	110	3570	500	8580	10	1	21929315	2535	74.58	0.69	12	0.09	155.00	16829.00	17920	20240524	-35.49	11020	20240805	4.90	17920	-35.49	20240524	11020	4.90	20240805	17920	-35.49	20240524	11020	4.90	20240805	1.16	N	226320	500	109 억		108761	N	N	186	N	00	N
35	20241025	141036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	-90	5	-0.76	182471330	15423	172.42	12090	12090	11770	15490	8350	11920	11831.12	0.50	0	-5131	12040	11980	11880	11820	11720	12010	11850	110	3570	500	8580	10	1	21929315	2594	76.32	0.70	12	0.07	155.00	16829.00	17920	20240524	-33.98	11020	20240805	7.35	17920	-33.98	20240524	11020	7.35	20240805	17920	-33.98	20240524	11020	7.35	20240805	1.16	N	226320	500	109 억		108761	N	N	186	N	00	N
36	20241025	131038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	-100	5	-0.84	179009700	15130	169.14	12090	12090	11770	15490	8350	11920	11831.44	0.50	0	-4970	12040	11980	11880	11820	11720	12010	11850	110	3570	500	8580	10	1	21929315	2592	76.26	0.70	12	0.07	155.00	16829.00	17920	20240524	-34.04	11020	20240805	7.26	17920	-34.04	20240524	11020	7.26	20240805	17920	-34.04	20240524	11020	7.26	20240805	1.16	N	226320	500	109 억		108761	N	N	186	N	00	N
37	20241025	121040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11770	-150	5	-1.26	167939920	14190	158.64	12090	12090	11770	15490	8350	11920	11835.09	0.50	0	-4937	12040	11980	11880	11820	11720	12010	11850	110	3570	500	8580	10	1	21929315	2581	75.94	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.32	11020	20240805	6.81	17920	-34.32	20240524	11020	6.81	20240805	17920	-34.32	20240524	11020	6.81	20240805	1.16	N	226320	500	109 억		108761	N	N	186	N	00	N
38	20241025	111035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	-120	5	-1.01	130142270	10980	122.75	12090	12090	11770	15490	8350	11920	11852.67	0.50	0	-5327	12040	11980	11880	11820	11720	12010	11850	110	3570	500	8580	10	1	21929315	2588	76.13	0.70	12	0.05	155.00	16829.00	17920	20240524	-34.15	11020	20240805	7.08	17920	-34.15	20240524	11020	7.08	20240805	17920	-34.15	20240524	11020	7.08	20240805	1.16	N	226320	500	109 억		108761	N	N	186	N	00	N
39	20241025	101035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11920	0	3	0.00	33089060	2780	31.08	12090	12090	11840	15490	8350	11920	11902.54	0.50	0	-226	12040	11980	11880	11820	11720	12010	11850	110	3570	500	8580	10	1	21929315	2614	76.90	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.48	11020	20240805	8.17	17920	-33.48	20240524	11020	8.17	20240805	17920	-33.48	20240524	11020	8.17	20240805	1.16	N	226320	500	109 억		108761	N	N	186	N	00	N
40	20241025	091040	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12040	120	2	1.01	4642800	386	4.32	12090	12090	11950	15490	8350	11920	12027.98	0.50	0	-7	12040	11980	11880	11820	11720	12010	11850	110	3570	500	8580	10	1	21929315	2640	77.68	0.72	12	0.00	155.00	16829.00	17920	20240524	-32.81	11020	20240805	9.26	17920	-32.81	20240524	11020	9.26	20240805	17920	-32.81	20240524	11020	9.26	20240805	1.16	N	226320	500	109 억		108761	N	N	186	N	00	N
41	20241024	161016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11920	60	2	0.51	106054560	8935	97.63	11790	11940	11780	15410	8310	11860	11869.50	0.49	0	1643	12040	11950	11850	11760	11660	11955	11765	110	3550	500	8530	10	1	21929315	2614	76.90	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.48	11020	20240805	8.17	17920	-33.48	20240524	11020	8.17	20240805	17920	-33.48	20240524	11020	8.17	20240805	1.16	N	226320	500	109 억		106816	N	N	186	N	00	N
42	20241024	151026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	40	2	0.34	97504730	8217	89.78	11790	11940	11780	15410	8310	11860	11866.22	0.49	0	1709	12040	11950	11850	11760	11660	11955	11765	110	3550	500	8530	10	1	21929315	2610	76.77	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.16	N	226320	500	109 억		106816	N	N	93	N	00	N
43	20241024	141012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11910	50	2	0.42	74449500	6270	68.51	11790	11940	11780	15410	8310	11860	11873.92	0.49	0	388	12040	11950	11850	11760	11660	11955	11765	110	3550	500	8530	10	1	21929315	2612	76.84	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.54	11020	20240805	8.08	17920	-33.54	20240524	11020	8.08	20240805	17920	-33.54	20240524	11020	8.08	20240805	1.16	N	226320	500	109 억		106816	N	N	93	N	00	N
44	20241024	131024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11920	60	2	0.51	47178880	3986	43.55	11790	11940	11780	15410	8310	11860	11836.15	0.49	0	404	12040	11950	11850	11760	11660	11955	11765	110	3550	500	8530	10	1	21929315	2614	76.90	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.48	11020	20240805	8.17	17920	-33.48	20240524	11020	8.17	20240805	17920	-33.48	20240524	11020	8.17	20240805	1.16	N	226320	500	109 억		106816	N	N	93	N	00	N
45	20241024	121021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	0	3	0.00	37346880	3156	34.48	11790	11940	11780	15410	8310	11860	11833.61	0.49	0	338	12040	11950	11850	11760	11660	11955	11765	110	3550	500	8530	10	1	21929315	2601	76.52	0.70	12	0.01	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.16	N	226320	500	109 억		106816	N	N	93	N	00	N
46	20241024	111017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	0	3	0.00	24182620	2042	22.31	11790	11940	11780	15410	8310	11860	11842.62	0.49	0	171	12040	11950	11850	11760	11660	11955	11765	110	3550	500	8530	10	1	21929315	2601	76.52	0.70	12	0.01	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.16	N	226320	500	109 억		106816	N	N	93	N	00	N
47	20241024	100937	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11930	70	2	0.59	20826360	1760	19.23	11790	11940	11780	15410	8310	11860	11833.16	0.49	0	320	12040	11950	11850	11760	11660	11955	11765	110	3550	500	8530	10	1	21929315	2616	76.97	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.43	11020	20240805	8.26	17920	-33.43	20240524	11020	8.26	20240805	17920	-33.43	20240524	11020	8.26	20240805	1.16	N	226320	500	109 억		106816	N	N	93	N	00	N
48	20241024	091048	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	0	3	0.00	11775450	998	10.90	11790	11860	11780	15410	8310	11860	11799.05	0.49	0	464	12040	11950	11850	11760	11660	11955	11765	110	3550	500	8530	10	1	21929315	2601	76.52	0.70	12	0.00	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.16	N	226320	500	109 억		106816	N	N	93	N	00	N
49	20241023	161024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	0	3	0.00	105917660	8953	61.41	11860	11940	11750	15410	8310	11860	11830.41	0.50	0	-2063	12513	12186	12023	11696	11533	12105	11615	110	3550	500	8530	10	1	21929315	2601	76.52	0.70	12	0.04	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.16	N	226320	500	109 억		108700	N	N	93	N	00	N
50	20241023	151045	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	10	2	0.08	102353110	8653	59.36	11860	11940	11750	15410	8310	11860	11828.63	0.50	0	-1925	12513	12186	12023	11696	11533	12105	11615	110	3550	500	8530	10	1	21929315	2603	76.58	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.76	11020	20240805	7.71	17920	-33.76	20240524	11020	7.71	20240805	17920	-33.76	20240524	11020	7.71	20240805	1.16	N	226320	500	109 억		108700	N	N	612	N	00	N
51	20241023	141051	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	0	3	0.00	93300020	7891	54.13	11860	11900	11750	15410	8310	11860	11823.60	0.50	0	-1743	12513	12186	12023	11696	11533	12105	11615	110	3550	500	8530	10	1	21929315	2601	76.52	0.70	12	0.04	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.16	N	226320	500	109 억		108700	N	N	612	N	00	N
52	20241023	131032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	-40	5	-0.34	87501120	7401	50.77	11860	11900	11750	15410	8310	11860	11822.88	0.50	0	-1655	12513	12186	12023	11696	11533	12105	11615	110	3550	500	8530	10	1	21929315	2592	76.26	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.04	11020	20240805	7.26	17920	-34.04	20240524	11020	7.26	20240805	17920	-34.04	20240524	11020	7.26	20240805	1.16	N	226320	500	109 억		108700	N	N	612	N	00	N
53	20241023	121027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11810	-50	5	-0.42	83048680	7024	48.18	11860	11900	11750	15410	8310	11860	11823.56	0.50	0	-1578	12513	12186	12023	11696	11533	12105	11615	110	3550	500	8530	10	1	21929315	2590	76.19	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.10	11020	20240805	7.17	17920	-34.10	20240524	11020	7.17	20240805	17920	-34.10	20240524	11020	7.17	20240805	1.16	N	226320	500	109 억		108700	N	N	612	N	00	N
54	20241023	111022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	-100	5	-0.84	66657920	5639	38.68	11860	11900	11750	15410	8310	11860	11820.88	0.50	0	-1370	12513	12186	12023	11696	11533	12105	11615	110	3550	500	8530	10	1	21929315	2579	75.87	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.38	11020	20240805	6.72	17920	-34.38	20240524	11020	6.72	20240805	17920	-34.38	20240524	11020	6.72	20240805	1.16	N	226320	500	109 억		108700	N	N	612	N	00	N
55	20241023	101027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	30	2	0.25	35040440	2961	20.31	11860	11900	11750	15410	8310	11860	11833.99	0.50	0	-932	12513	12186	12023	11696	11533	12105	11615	110	3550	500	8530	10	1	21929315	2607	76.71	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.65	11020	20240805	7.89	17920	-33.65	20240524	11020	7.89	20240805	17920	-33.65	20240524	11020	7.89	20240805	1.16	N	226320	500	109 억		108700	N	N	612	N	00	N
56	20241023	091027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	30	2	0.25	4787100	403	2.76	11860	11890	11860	15410	8310	11860	11878.66	0.50	0	47	12513	12186	12023	11696	11533	12105	11615	110	3550	500	8530	10	1	21929315	2607	76.71	0.71	12	0.00	155.00	16829.00	17920	20240524	-33.65	11020	20240805	7.89	17920	-33.65	20240524	11020	7.89	20240805	17920	-33.65	20240524	11020	7.89	20240805	1.16	N	226320	500	109 억		108700	N	N	612	N	00	N
57	20241022	161014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	-350	5	-2.87	175627950	14577	155.27	12350	12350	11860	15870	8550	12210	12052.38	0.52	0	-5962	12370	12290	12170	12090	11970	12330	12130	110	3660	500	8790	10	1	21929315	2601	76.52	0.70	12	0.07	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.17	N	226320	500	109 억		113377	N	N	612	N	00	N
58	20241022	151027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	-230	5	-1.88	159531870	13222	140.84	12350	12350	11890	15870	8550	12210	12065.64	0.52	0	-5852	12370	12290	12170	12090	11970	12330	12130	110	3660	500	8790	10	1	21929315	2627	77.29	0.71	12	0.06	155.00	16829.00	17920	20240524	-33.15	11020	20240805	8.71	17920	-33.15	20240524	11020	8.71	20240805	17920	-33.15	20240524	11020	8.71	20240805	1.17	N	226320	500	109 억		113377	N	N	31	N	00	N
59	20241022	141026	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	-230	5	-1.88	133081540	11008	117.26	12350	12350	11960	15870	8550	12210	12089.53	0.52	0	-5801	12370	12290	12170	12090	11970	12330	12130	110	3660	500	8790	10	1	21929315	2627	77.29	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.15	11020	20240805	8.71	17920	-33.15	20240524	11020	8.71	20240805	17920	-33.15	20240524	11020	8.71	20240805	1.17	N	226320	500	109 억		113377	N	N	31	N	00	N
60	20241022	131027	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12010	-200	5	-1.64	98133240	8125	86.55	12350	12350	11960	15870	8550	12210	12077.94	0.52	0	-3995	12370	12290	12170	12090	11970	12330	12130	110	3660	500	8790	10	1	21929315	2634	77.48	0.71	12	0.04	155.00	16829.00	17920	20240524	-32.98	11020	20240805	8.98	17920	-32.98	20240524	11020	8.98	20240805	17920	-32.98	20240524	11020	8.98	20240805	1.17	N	226320	500	109 억		113377	N	N	31	N	00	N
61	20241022	121024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	-230	5	-1.88	83963060	6942	73.95	12350	12350	11970	15870	8550	12210	12094.94	0.52	0	-3494	12370	12290	12170	12090	11970	12330	12130	110	3660	500	8790	10	1	21929315	2627	77.29	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.15	11020	20240805	8.71	17920	-33.15	20240524	11020	8.71	20240805	17920	-33.15	20240524	11020	8.71	20240805	1.17	N	226320	500	109 억		113377	N	N	31	N	00	N
62	20241022	111020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	-230	5	-1.88	74279390	6134	65.34	12350	12350	11970	15870	8550	12210	12109.45	0.52	0	-3149	12370	12290	12170	12090	11970	12330	12130	110	3660	500	8790	10	1	21929315	2627	77.29	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.15	11020	20240805	8.71	17920	-33.15	20240524	11020	8.71	20240805	17920	-33.15	20240524	11020	8.71	20240805	1.17	N	226320	500	109 억		113377	N	N	31	N	00	N
63	20241022	101022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11970	-240	5	-1.97	58099630	4785	50.97	12350	12350	11970	15870	8550	12210	12142.03	0.52	0	-2427	12370	12290	12170	12090	11970	12330	12130	110	3660	500	8790	10	1	21929315	2625	77.23	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.20	11020	20240805	8.62	17920	-33.20	20240524	11020	8.62	20240805	17920	-33.20	20240524	11020	8.62	20240805	1.17	N	226320	500	109 억		113377	N	N	31	N	00	N
64	20241022	091021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12290	80	2	0.66	13114490	1068	11.38	12350	12350	12220	15870	8550	12210	12279.49	0.52	0	-763	12370	12290	12170	12090	11970	12330	12130	110	3660	500	8790	10	1	21929315	2695	79.29	0.73	12	0.00	155.00	16829.00	17920	20240524	-31.42	11020	20240805	11.52	17920	-31.42	20240524	11020	11.52	20240805	17920	-31.42	20240524	11020	11.52	20240805	1.17	N	226320	500	109 억		113377	N	N	31	N	00	N
65	20241021	161011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	0	3	0.00	114342040	9387	35.59	12050	12250	12050	15870	8550	12210	12180.73	0.52	0	-1207	12570	12390	12240	12060	11910	12315	11985	110	3660	500	8790	10	1	21929315	2678	78.77	0.73	12	0.04	155.00	16829.00	17920	20240524	-31.86	11020	20240805	10.80	17920	-31.86	20240524	11020	10.80	20240805	17920	-31.86	20240524	11020	10.80	20240805	1.15	N	226320	500	109 억		114297	N	N	31	N	00	N
66	20241021	151017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	0	3	0.00	91913240	7551	28.63	12050	12240	12050	15870	8550	12210	12172.33	0.52	0	-1145	12570	12390	12240	12060	11910	12315	11985	110	3660	500	8790	10	1	21929315	2678	78.77	0.73	12	0.03	155.00	16829.00	17920	20240524	-31.86	11020	20240805	10.80	17920	-31.86	20240524	11020	10.80	20240805	17920	-31.86	20240524	11020	10.80	20240805	1.15	N	226320	500	109 억		114297	N	N	1076	N	00	N
67	20241021	141020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12220	10	2	0.08	71551230	5884	22.31	12050	12240	12050	15870	8550	12210	12160.30	0.52	0	-979	12570	12390	12240	12060	11910	12315	11985	110	3660	500	8790	10	1	21929315	2680	78.84	0.73	12	0.03	155.00	16829.00	17920	20240524	-31.81	11020	20240805	10.89	17920	-31.81	20240524	11020	10.89	20240805	17920	-31.81	20240524	11020	10.89	20240805	1.15	N	226320	500	109 억		114297	N	N	1076	N	00	N
68	20241021	131017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	-50	5	-0.41	61430360	5055	19.16	12050	12240	12050	15870	8550	12210	12152.40	0.52	0	-711	12570	12390	12240	12060	11910	12315	11985	110	3660	500	8790	10	1	21929315	2667	78.45	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.14	11020	20240805	10.34	17920	-32.14	20240524	11020	10.34	20240805	17920	-32.14	20240524	11020	10.34	20240805	1.15	N	226320	500	109 억		114297	N	N	1076	N	00	N
69	20241021	121017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12150	-60	5	-0.49	60530640	4981	18.88	12050	12240	12050	15870	8550	12210	12152.31	0.52	0	-646	12570	12390	12240	12060	11910	12315	11985	110	3660	500	8790	10	1	21929315	2664	78.39	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.20	11020	20240805	10.25	17920	-32.20	20240524	11020	10.25	20240805	17920	-32.20	20240524	11020	10.25	20240805	1.15	N	226320	500	109 억		114297	N	N	1076	N	00	N
70	20241021	111011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	-50	5	-0.41	49199000	4051	15.36	12050	12240	12050	15870	8550	12210	12144.90	0.52	0	33	12570	12390	12240	12060	11910	12315	11985	110	3660	500	8790	10	1	21929315	2667	78.45	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.14	11020	20240805	10.34	17920	-32.14	20240524	11020	10.34	20240805	17920	-32.14	20240524	11020	10.34	20240805	1.15	N	226320	500	109 억		114297	N	N	1076	N	00	N
71	20241021	101015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	-30	5	-0.25	38528020	3174	12.03	12050	12240	12050	15870	8550	12210	12138.63	0.52	0	35	12570	12390	12240	12060	11910	12315	11985	110	3660	500	8790	10	1	21929315	2671	78.58	0.72	12	0.01	155.00	16829.00	17920	20240524	-32.03	11020	20240805	10.53	17920	-32.03	20240524	11020	10.53	20240805	17920	-32.03	20240524	11020	10.53	20240805	1.15	N	226320	500	109 억		114297	N	N	1076	N	00	N
72	20241021	091013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12120	-90	5	-0.74	17564250	1446	5.48	12050	12240	12050	15870	8550	12210	12146.78	0.52	0	-497	12570	12390	12240	12060	11910	12315	11985	110	3660	500	8790	10	1	21929315	2658	78.19	0.72	12	0.01	155.00	16829.00	17920	20240524	-32.37	11020	20240805	9.98	17920	-32.37	20240524	11020	9.98	20240805	17920	-32.37	20240524	11020	9.98	20240805	1.15	N	226320	500	109 억		114297	N	N	1076	N	00	N
73	20241018	161012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	-30	5	-0.25	314066310	25603	70.91	12240	12420	12090	15910	8570	12240	12266.78	0.52	0	1963	12886	12562	12106	11782	11326	12725	11945	110	3670	500	8810	10	1	21929315	2678	78.77	0.73	12	0.12	155.00	16829.00	17920	20240524	-31.86	11020	20240805	10.80	17920	-31.86	20240524	11020	10.80	20240805	17920	-31.86	20240524	11020	10.80	20240805	1.16	N	226320	500	109 억		113971	N	N	1076	N	00	N
74	20241018	151036	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12230	-10	5	-0.08	309719070	25247	69.92	12240	12420	12090	15910	8570	12240	12267.56	0.52	0	2068	12886	12562	12106	11782	11326	12725	11945	110	3670	500	8810	10	1	21929315	2682	78.90	0.73	12	0.12	155.00	16829.00	17920	20240524	-31.75	11020	20240805	10.98	17920	-31.75	20240524	11020	10.98	20240805	17920	-31.75	20240524	11020	10.98	20240805	1.16	N	226320	500	109 억		113971	N	N	398	N	00	N
75	20241018	141038	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12140	-100	5	-0.82	296473540	24162	66.92	12240	12420	12090	15910	8570	12240	12270.24	0.52	0	2408	12886	12562	12106	11782	11326	12725	11945	110	3670	500	8810	10	1	21929315	2662	78.32	0.72	12	0.11	155.00	16829.00	17920	20240524	-32.25	11020	20240805	10.16	17920	-32.25	20240524	11020	10.16	20240805	17920	-32.25	20240524	11020	10.16	20240805	1.16	N	226320	500	109 억		113971	N	N	398	N	00	N
76	20241018	131024	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12350	110	2	0.90	230040590	18761	51.96	12240	12420	12090	15910	8570	12240	12261.64	0.52	0	4832	12886	12562	12106	11782	11326	12725	11945	110	3670	500	8810	10	1	21929315	2708	79.68	0.73	12	0.09	155.00	16829.00	17920	20240524	-31.08	11020	20240805	12.07	17920	-31.08	20240524	11020	12.07	20240805	17920	-31.08	20240524	11020	12.07	20240805	1.16	N	226320	500	109 억		113971	N	N	398	N	00	N
77	20241018	121035	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12280	40	2	0.33	149094990	12210	33.82	12240	12360	12090	15910	8570	12240	12210.89	0.52	0	3413	12886	12562	12106	11782	11326	12725	11945	110	3670	500	8810	10	1	21929315	2693	79.23	0.73	12	0.06	155.00	16829.00	17920	20240524	-31.47	11020	20240805	11.43	17920	-31.47	20240524	11020	11.43	20240805	17920	-31.47	20240524	11020	11.43	20240805	1.16	N	226320	500	109 억		113971	N	N	398	N	00	N
78	20241018	111032	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	0	3	0.00	134942000	11054	30.62	12240	12360	12090	15910	8570	12240	12207.53	0.52	0	3484	12886	12562	12106	11782	11326	12725	11945	110	3670	500	8810	10	1	21929315	2684	78.97	0.73	12	0.05	155.00	16829.00	17920	20240524	-31.70	11020	20240805	11.07	17920	-31.70	20240524	11020	11.07	20240805	17920	-31.70	20240524	11020	11.07	20240805	1.16	N	226320	500	109 억		113971	N	N	398	N	00	N
79	20241018	101018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12250	10	2	0.08	107115700	8771	24.29	12240	12360	12110	15910	8570	12240	12212.48	0.52	0	3937	12886	12562	12106	11782	11326	12725	11945	110	3670	500	8810	10	1	21929315	2686	79.03	0.73	12	0.04	155.00	16829.00	17920	20240524	-31.64	11020	20240805	11.16	17920	-31.64	20240524	11020	11.16	20240805	17920	-31.64	20240524	11020	11.16	20240805	1.16	N	226320	500	109 억		113971	N	N	398	N	00	N
80	20241018	091018	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12140	-100	5	-0.82	19684950	1621	4.49	12240	12320	12110	15910	8570	12240	12143.71	0.52	0	710	12886	12562	12106	11782	11326	12725	11945	110	3670	500	8810	10	1	21929315	2662	78.32	0.72	12	0.01	155.00	16829.00	17920	20240524	-32.25	11020	20240805	10.16	17920	-32.25	20240524	11020	10.16	20240805	17920	-32.25	20240524	11020	10.16	20240805	1.16	N	226320	500	109 억		113971	N	N	398	N	00	N
81	20241017	161016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12240	350	2	2.94	439255560	36036	152.11	12000	12430	11650	15450	8330	11890	12189.35	0.52	0	-688	12363	12126	11993	11756	11623	12060	11690	110	3560	500	8560	10	1	21929315	2684	78.97	0.73	12	0.16	155.00	16829.00	17920	20240524	-31.70	11020	20240805	11.07	17920	-31.70	20240524	11020	11.07	20240805	17920	-31.70	20240524	11020	11.07	20240805	1.16	N	226320	500	109 억		113616	N	N	398	N	00	N
82	20241017	151019	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12200	310	2	2.61	404850000	33221	140.23	12000	12430	11650	15450	8330	11890	12186.57	0.52	0	387	12363	12126	11993	11756	11623	12060	11690	110	3560	500	8560	10	1	21929315	2675	78.71	0.72	12	0.15	155.00	16829.00	17920	20240524	-31.92	11020	20240805	10.71	17920	-31.92	20240524	11020	10.71	20240805	17920	-31.92	20240524	11020	10.71	20240805	1.16	N	226320	500	109 억		113616	N	N	1307	N	00	N
83	20241017	141022	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12290	400	2	3.36	314480050	25754	108.71	12000	12430	11910	15450	8330	11890	12210.92	0.52	0	-405	12363	12126	11993	11756	11623	12060	11690	110	3560	500	8560	10	1	21929315	2695	79.29	0.73	12	0.12	155.00	16829.00	17920	20240524	-31.42	11020	20240805	11.52	17920	-31.42	20240524	11020	11.52	20240805	17920	-31.42	20240524	11020	11.52	20240805	1.16	N	226320	500	109 억		113616	N	N	1307	N	00	N
84	20241017	131017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12310	420	2	3.53	279323630	22901	96.67	12000	12430	11910	15450	8330	11890	12197.01	0.52	0	302	12363	12126	11993	11756	11623	12060	11690	110	3560	500	8560	10	1	21929315	2699	79.42	0.73	12	0.10	155.00	16829.00	17920	20240524	-31.31	11020	20240805	11.71	17920	-31.31	20240524	11020	11.71	20240805	17920	-31.31	20240524	11020	11.71	20240805	1.16	N	226320	500	109 억		113616	N	N	1307	N	00	N
85	20241017	121021	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12220	330	2	2.78	242764740	19918	84.08	12000	12430	11910	15450	8330	11890	12188.21	0.52	0	-688	12363	12126	11993	11756	11623	12060	11690	110	3560	500	8560	10	1	21929315	2680	78.84	0.73	12	0.09	155.00	16829.00	17920	20240524	-31.81	11020	20240805	10.89	17920	-31.81	20240524	11020	10.89	20240805	17920	-31.81	20240524	11020	10.89	20240805	1.16	N	226320	500	109 억		113616	N	N	1307	N	00	N
86	20241017	111020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	290	2	2.44	222837110	18283	77.18	12000	12430	11910	15450	8330	11890	12188.21	0.52	0	-836	12363	12126	11993	11756	11623	12060	11690	110	3560	500	8560	10	1	21929315	2671	78.58	0.72	12	0.08	155.00	16829.00	17920	20240524	-32.03	11020	20240805	10.53	17920	-32.03	20240524	11020	10.53	20240805	17920	-32.03	20240524	11020	10.53	20240805	1.16	N	226320	500	109 억		113616	N	N	1307	N	00	N
87	20241017	101017	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12210	320	2	2.69	194294000	15937	67.27	12000	12430	11910	15450	8330	11890	12191.38	0.52	0	-695	12363	12126	11993	11756	11623	12060	11690	110	3560	500	8560	10	1	21929315	2678	78.77	0.73	12	0.07	155.00	16829.00	17920	20240524	-31.86	11020	20240805	10.80	17920	-31.86	20240524	11020	10.80	20240805	17920	-31.86	20240524	11020	10.80	20240805	1.16	N	226320	500	109 억		113616	N	N	1307	N	00	N
88	20241017	091011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	110	2	0.93	17281950	1441	6.08	12000	12010	11910	15450	8330	11890	11993.03	0.52	0	-1064	12363	12126	11993	11756	11623	12060	11690	110	3560	500	8560	10	1	21929315	2632	77.42	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.04	11020	20240805	8.89	17920	-33.04	20240524	11020	8.89	20240805	17920	-33.04	20240524	11020	8.89	20240805	1.16	N	226320	500	109 억		113616	N	N	1307	N	00	N
89	20241016	161007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-200	5	-1.65	282409840	23471	108.23	12190	12230	11860	15710	8470	12090	12032.29	0.54	0	-2308	12283	12186	12013	11916	11743	12235	11965	110	3620	500	8700	10	1	21929315	2607	76.71	0.71	12	0.11	155.00	16829.00	17920	20240524	-33.65	11020	20240805	7.89	17920	-33.65	20240524	11020	7.89	20240805	17920	-33.65	20240524	11020	7.89	20240805	1.15	N	226320	500	109 억		117851	N	N	1307	N	00	N
90	20241016	151013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11930	-160	5	-1.32	265477110	22048	101.66	12190	12230	11900	15710	8470	12090	12040.87	0.54	0	-1931	12283	12186	12013	11916	11743	12235	11965	110	3620	500	8700	10	1	21929315	2616	76.97	0.71	12	0.10	155.00	16829.00	17920	20240524	-33.43	11020	20240805	8.26	17920	-33.43	20240524	11020	8.26	20240805	17920	-33.43	20240524	11020	8.26	20240805	1.15	N	226320	500	109 억		117851	N	N	159	N	00	N
91	20241016	141014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	-100	5	-0.83	230741730	19140	88.26	12190	12230	11900	15710	8470	12090	12055.47	0.54	0	-1673	12283	12186	12013	11916	11743	12235	11965	110	3620	500	8700	10	1	21929315	2629	77.35	0.71	12	0.09	155.00	16829.00	17920	20240524	-33.09	11020	20240805	8.80	17920	-33.09	20240524	11020	8.80	20240805	17920	-33.09	20240524	11020	8.80	20240805	1.15	N	226320	500	109 억		117851	N	N	159	N	00	N
92	20241016	131009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11940	-150	5	-1.24	191961670	15895	73.29	12190	12230	11910	15710	8470	12090	12076.86	0.54	0	-2215	12283	12186	12013	11916	11743	12235	11965	110	3620	500	8700	10	1	21929315	2618	77.03	0.71	12	0.07	155.00	16829.00	17920	20240524	-33.37	11020	20240805	8.35	17920	-33.37	20240524	11020	8.35	20240805	17920	-33.37	20240524	11020	8.35	20240805	1.15	N	226320	500	109 억		117851	N	N	159	N	00	N
93	20241016	121009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12070	-20	5	-0.17	134654790	11124	51.29	12190	12230	11910	15710	8470	12090	12104.89	0.54	0	-2536	12283	12186	12013	11916	11743	12235	11965	110	3620	500	8700	10	1	21929315	2647	77.87	0.72	12	0.05	155.00	16829.00	17920	20240524	-32.65	11020	20240805	9.53	17920	-32.65	20240524	11020	9.53	20240805	17920	-32.65	20240524	11020	9.53	20240805	1.15	N	226320	500	109 억		117851	N	N	159	N	00	N
94	20241016	111007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	20	2	0.17	107777890	8902	41.05	12190	12230	11910	15710	8470	12090	12107.15	0.54	0	-1884	12283	12186	12013	11916	11743	12235	11965	110	3620	500	8700	10	1	21929315	2656	78.13	0.72	12	0.04	155.00	16829.00	17920	20240524	-32.42	11020	20240805	9.89	17920	-32.42	20240524	11020	9.89	20240805	17920	-32.42	20240524	11020	9.89	20240805	1.15	N	226320	500	109 억		117851	N	N	159	N	00	N
95	20241016	101007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12120	30	2	0.25	76274360	6307	29.08	12190	12230	11910	15710	8470	12090	12093.60	0.54	0	-1422	12283	12186	12013	11916	11743	12235	11965	110	3620	500	8700	10	1	21929315	2658	78.19	0.72	12	0.03	155.00	16829.00	17920	20240524	-32.37	11020	20240805	9.98	17920	-32.37	20240524	11020	9.98	20240805	17920	-32.37	20240524	11020	9.98	20240805	1.15	N	226320	500	109 억		117851	N	N	159	N	00	N
96	20241016	091009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12060	-30	5	-0.25	11340660	934	4.31	12190	12230	12000	15710	8470	12090	12142.03	0.54	0	-250	12283	12186	12013	11916	11743	12235	11965	110	3620	500	8700	10	1	21929315	2645	77.81	0.72	12	0.00	155.00	16829.00	17920	20240524	-32.70	11020	20240805	9.44	17920	-32.70	20240524	11020	9.44	20240805	17920	-32.70	20240524	11020	9.44	20240805	1.15	N	226320	500	109 억		117851	N	N	159	N	00	N
97	20241015	161003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12090	270	2	2.28	253532010	21287	68.60	11840	12110	11840	15360	8280	11820	11910.18	0.53	0	184	12200	12010	11840	11650	11480	11925	11565	110	3540	500	8510	10	1	21929315	2651	78.00	0.72	12	0.10	155.00	16829.00	17920	20240524	-32.53	11020	20240805	9.71	17920	-32.53	20240524	11020	9.71	20240805	17920	-32.53	20240524	11020	9.71	20240805	1.15	N	226320	500	109 억		117016	N	N	159	N	00	N
98	20241015	151011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12110	290	2	2.45	249342320	20940	67.48	11840	12110	11840	15360	8280	11820	11907.47	0.53	0	193	12200	12010	11840	11650	11480	11925	11565	110	3540	500	8510	10	1	21929315	2656	78.13	0.72	12	0.10	155.00	16829.00	17920	20240524	-32.42	11020	20240805	9.89	17920	-32.42	20240524	11020	9.89	20240805	17920	-32.42	20240524	11020	9.89	20240805	1.15	N	226320	500	109 억		117016	N	N	746	N	00	N
99	20241015	141011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	80	2	0.68	171997910	14498	46.72	11840	11940	11840	15360	8280	11820	11863.56	0.53	0	331	12200	12010	11840	11650	11480	11925	11565	110	3540	500	8510	10	1	21929315	2610	76.77	0.71	12	0.07	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.15	N	226320	500	109 억		117016	N	N	746	N	00	N
100	20241015	131008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11880	60	2	0.51	152133450	12828	41.34	11840	11940	11840	15360	8280	11820	11859.48	0.53	0	-162	12200	12010	11840	11650	11480	11925	11565	110	3540	500	8510	10	1	21929315	2605	76.65	0.71	12	0.06	155.00	16829.00	17920	20240524	-33.71	11020	20240805	7.80	17920	-33.71	20240524	11020	7.80	20240805	17920	-33.71	20240524	11020	7.80	20240805	1.15	N	226320	500	109 억		117016	N	N	746	N	00	N
101	20241015	121009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	50	2	0.42	135999190	11469	36.96	11840	11940	11840	15360	8280	11820	11857.98	0.53	0	53	12200	12010	11840	11650	11480	11925	11565	110	3540	500	8510	10	1	21929315	2603	76.58	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.76	11020	20240805	7.71	17920	-33.76	20240524	11020	7.71	20240805	17920	-33.76	20240524	11020	7.71	20240805	1.15	N	226320	500	109 억		117016	N	N	746	N	00	N
102	20241015	111016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	80	2	0.68	126828290	10697	34.47	11840	11940	11840	15360	8280	11820	11856.44	0.53	0	171	12200	12010	11840	11650	11480	11925	11565	110	3540	500	8510	10	1	21929315	2610	76.77	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.15	N	226320	500	109 억		117016	N	N	746	N	00	N
103	20241015	101012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	80	2	0.68	117196910	9886	31.86	11840	11940	11840	15360	8280	11820	11854.84	0.53	0	388	12200	12010	11840	11650	11480	11925	11565	110	3540	500	8510	10	1	21929315	2610	76.77	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.15	N	226320	500	109 억		117016	N	N	746	N	00	N
104	20241015	091007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	30	2	0.25	98782310	8338	26.87	11840	11940	11840	15360	8280	11820	11847.24	0.53	0	798	12200	12010	11840	11650	11480	11925	11565	110	3540	500	8510	10	1	21929315	2599	76.45	0.70	12	0.04	155.00	16829.00	17920	20240524	-33.87	11020	20240805	7.53	17920	-33.87	20240524	11020	7.53	20240805	17920	-33.87	20240524	11020	7.53	20240805	1.15	N	226320	500	109 억		117016	N	N	746	N	00	N
105	20241014	160944	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	30	2	0.25	366477620	31032	203.68	11900	12030	11670	15320	8260	11790	11809.67	0.53	0	-1531	12323	12056	11923	11656	11523	11990	11590	110	3530	500	8480	10	1	21929315	2592	76.26	0.70	12	0.14	155.00	16829.00	17920	20240524	-34.04	11020	20240805	7.26	17920	-34.04	20240524	11020	7.26	20240805	17920	-34.04	20240524	11020	7.26	20240805	1.18	N	226320	500	109 억		116656	N	N	746	N	00	N
106	20241014	150956	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11950	160	2	1.36	342021420	28988	190.26	11900	11960	11670	15320	8260	11790	11798.72	0.53	0	-1504	12323	12056	11923	11656	11523	11990	11590	110	3530	500	8480	10	1	21929315	2621	77.10	0.71	12	0.13	155.00	16829.00	17920	20240524	-33.31	11020	20240805	8.44	17920	-33.31	20240524	11020	8.44	20240805	17920	-33.31	20240524	11020	8.44	20240805	1.18	N	226320	500	109 억		116656	N	N	2157	N	00	N
107	20241014	140955	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	40	2	0.34	271071690	23034	151.18	11900	11900	11670	15320	8260	11790	11768.33	0.53	0	-492	12323	12056	11923	11656	11523	11990	11590	110	3530	500	8480	10	1	21929315	2594	76.32	0.70	12	0.11	155.00	16829.00	17920	20240524	-33.98	11020	20240805	7.35	17920	-33.98	20240524	11020	7.35	20240805	17920	-33.98	20240524	11020	7.35	20240805	1.18	N	226320	500	109 억		116656	N	N	2157	N	00	N
108	20241014	130953	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	60	2	0.51	113438150	9626	63.18	11900	11900	11710	15320	8260	11790	11784.56	0.53	0	-2849	12323	12056	11923	11656	11523	11990	11590	110	3530	500	8480	10	1	21929315	2599	76.45	0.70	12	0.04	155.00	16829.00	17920	20240524	-33.87	11020	20240805	7.53	17920	-33.87	20240524	11020	7.53	20240805	17920	-33.87	20240524	11020	7.53	20240805	1.18	N	226320	500	109 억		116656	N	N	2157	N	00	N
109	20241014	120946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11740	-50	5	-0.42	78698040	6688	43.90	11900	11900	11710	15320	8260	11790	11767.05	0.53	0	-1556	12323	12056	11923	11656	11523	11990	11590	110	3530	500	8480	10	1	21929315	2575	75.74	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.49	11020	20240805	6.53	17920	-34.49	20240524	11020	6.53	20240805	17920	-34.49	20240524	11020	6.53	20240805	1.18	N	226320	500	109 억		116656	N	N	2157	N	00	N
110	20241014	110945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11730	-60	5	-0.51	70715390	6008	39.43	11900	11900	11710	15320	8260	11790	11770.20	0.53	0	-1558	12323	12056	11923	11656	11523	11990	11590	110	3530	500	8480	10	1	21929315	2572	75.68	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.54	11020	20240805	6.44	17920	-34.54	20240524	11020	6.44	20240805	17920	-34.54	20240524	11020	6.44	20240805	1.18	N	226320	500	109 억		116656	N	N	2157	N	00	N
111	20241014	100946	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11730	-60	5	-0.51	56878590	4831	31.71	11900	11900	11710	15320	8260	11790	11773.67	0.53	0	-1575	12323	12056	11923	11656	11523	11990	11590	110	3530	500	8480	10	1	21929315	2572	75.68	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.54	11020	20240805	6.44	17920	-34.54	20240524	11020	6.44	20240805	17920	-34.54	20240524	11020	6.44	20240805	1.18	N	226320	500	109 억		116656	N	N	2157	N	00	N
112	20241014	090950	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11750	-40	5	-0.34	19851800	1677	11.01	11900	11900	11750	15320	8260	11790	11837.69	0.53	0	-831	12323	12056	11923	11656	11523	11990	11590	110	3530	500	8480	10	1	21929315	2577	75.81	0.70	12	0.01	155.00	16829.00	17920	20240524	-34.43	11020	20240805	6.62	17920	-34.43	20240524	11020	6.62	20240805	17920	-34.43	20240524	11020	6.62	20240805	1.18	N	226320	500	109 억		116656	N	N	2157	N	00	N
113	20241011	160931	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11790	-310	5	-2.56	178741350	15017	42.30	12110	12190	11790	15730	8470	12100	11902.90	0.55	0	-1449	12506	12302	11996	11792	11486	12405	11895	110	3630	500	8710	10	1	21929315	2585	76.06	0.70	12	0.07	155.00	16829.00	17920	20240524	-34.21	11020	20240805	6.99	17920	-34.21	20240524	11020	6.99	20240805	17920	-34.21	20240524	11020	6.99	20240805	1.18	N	226320	500	109 억		121019	N	N	2157	N	00	N
114	20241011	150945	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	-300	5	-2.48	160127110	13440	37.86	12110	12190	11790	15730	8470	12100	11914.22	0.55	0	-734	12506	12302	11996	11792	11486	12405	11895	110	3630	500	8710	10	1	21929315	2588	76.13	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.15	11020	20240805	7.08	17920	-34.15	20240524	11020	7.08	20240805	17920	-34.15	20240524	11020	7.08	20240805	1.18	N	226320	500	109 억		121019	N	N	1282	N	00	N
115	20241011	140947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	-230	5	-1.90	128726200	10781	30.37	12110	12190	11860	15730	8470	12100	11940.10	0.55	0	-642	12506	12302	11996	11792	11486	12405	11895	110	3630	500	8710	10	1	21929315	2603	76.58	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.76	11020	20240805	7.71	17920	-33.76	20240524	11020	7.71	20240805	17920	-33.76	20240524	11020	7.71	20240805	1.18	N	226320	500	109 억		121019	N	N	1282	N	00	N
116	20241011	130948	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11920	-180	5	-1.49	92170950	7703	21.70	12110	12190	11880	15730	8470	12100	11965.59	0.55	0	-1922	12506	12302	11996	11792	11486	12405	11895	110	3630	500	8710	10	1	21929315	2614	76.90	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.48	11020	20240805	8.17	17920	-33.48	20240524	11020	8.17	20240805	17920	-33.48	20240524	11020	8.17	20240805	1.18	N	226320	500	109 억		121019	N	N	1282	N	00	N
117	20241011	120940	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11910	-190	5	-1.57	81186850	6785	19.11	12110	12190	11880	15730	8470	12100	11965.64	0.55	0	-1623	12506	12302	11996	11792	11486	12405	11895	110	3630	500	8710	10	1	21929315	2612	76.84	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.54	11020	20240805	8.08	17920	-33.54	20240524	11020	8.08	20240805	17920	-33.54	20240524	11020	8.08	20240805	1.18	N	226320	500	109 억		121019	N	N	1282	N	00	N
118	20241011	110942	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11920	-180	5	-1.49	69175400	5776	16.27	12110	12190	11880	15730	8470	12100	11976.35	0.55	0	-1605	12506	12302	11996	11792	11486	12405	11895	110	3630	500	8710	10	1	21929315	2614	76.90	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.48	11020	20240805	8.17	17920	-33.48	20240524	11020	8.17	20240805	17920	-33.48	20240524	11020	8.17	20240805	1.18	N	226320	500	109 억		121019	N	N	1282	N	00	N
119	20241011	100949	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11990	-110	5	-0.91	33600560	2793	7.87	12110	12190	11930	15730	8470	12100	12030.28	0.55	0	-1565	12506	12302	11996	11792	11486	12405	11895	110	3630	500	8710	10	1	21929315	2629	77.35	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.09	11020	20240805	8.80	17920	-33.09	20240524	11020	8.80	20240805	17920	-33.09	20240524	11020	8.80	20240805	1.18	N	226320	500	109 억		121019	N	N	1282	N	00	N
120	20241011	090947	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	0	3	0.00	6756380	558	1.57	12110	12190	12100	15730	8470	12100	12108.21	0.55	0	-426	12506	12302	11996	11792	11486	12405	11895	110	3630	500	8710	10	1	21929315	2653	78.06	0.72	12	0.00	155.00	16829.00	17920	20240524	-32.48	11020	20240805	9.80	17920	-32.48	20240524	11020	9.80	20240805	17920	-32.48	20240524	11020	9.80	20240805	1.18	N	226320	500	109 억		121019	N	N	1282	N	00	N
121	20241010	161006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12100	390	2	3.33	425831230	35355	240.12	11860	12200	11690	15220	8200	11710	12044.42	0.55	0	12921	11970	11840	11760	11630	11550	11800	11590	110	3510	500	8430	10	1	21929315	2653	78.06	0.72	12	0.16	155.00	16829.00	17920	20240524	-32.48	11020	20240805	9.80	17920	-32.48	20240524	11020	9.80	20240805	17920	-32.48	20240524	11020	9.80	20240805	1.17	N	226320	500	109 억		121419	N	N	1230	N	00	N
122	20241010	151023	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	460	2	3.93	404729440	33616	228.31	11860	12200	11690	15220	8200	11710	12039.79	0.55	0	12419	11970	11840	11760	11630	11550	11800	11590	110	3510	500	8430	10	1	21929315	2669	78.52	0.72	12	0.15	155.00	16829.00	17920	20240524	-32.09	11020	20240805	10.44	17920	-32.09	20240524	11020	10.44	20240805	17920	-32.09	20240524	11020	10.44	20240805	1.17	N	226320	500	109 억		121419	N	N	295	N	00	N
123	20241010	141016	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12180	470	2	4.01	360404670	29978	203.60	11860	12200	11690	15220	8200	11710	12022.31	0.55	0	9936	11970	11840	11760	11630	11550	11800	11590	110	3510	500	8430	10	1	21929315	2671	78.58	0.72	12	0.14	155.00	16829.00	17920	20240524	-32.03	11020	20240805	10.53	17920	-32.03	20240524	11020	10.53	20240805	17920	-32.03	20240524	11020	10.53	20240805	1.17	N	226320	500	109 억		121419	N	N	295	N	00	N
124	20241010	131013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	450	2	3.84	302891240	25256	171.53	11860	12200	11690	15220	8200	11710	11992.84	0.55	0	7599	11970	11840	11760	11630	11550	11800	11590	110	3510	500	8430	10	1	21929315	2667	78.45	0.72	12	0.12	155.00	16829.00	17920	20240524	-32.14	11020	20240805	10.34	17920	-32.14	20240524	11020	10.34	20240805	17920	-32.14	20240524	11020	10.34	20240805	1.17	N	226320	500	109 억		121419	N	N	295	N	00	N
125	20241010	121014	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12160	450	2	3.84	234474610	19630	133.32	11860	12190	11690	15220	8200	11710	11944.71	0.55	0	7219	11970	11840	11760	11630	11550	11800	11590	110	3510	500	8430	10	1	21929315	2667	78.45	0.72	12	0.09	155.00	16829.00	17920	20240524	-32.14	11020	20240805	10.34	17920	-32.14	20240524	11020	10.34	20240805	17920	-32.14	20240524	11020	10.34	20240805	1.17	N	226320	500	109 억		121419	N	N	295	N	00	N
126	20241010	111012	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12070	360	2	3.07	179292000	15087	102.47	11860	12150	11690	15220	8200	11710	11883.87	0.55	0	5930	11970	11840	11760	11630	11550	11800	11590	110	3510	500	8430	10	1	21929315	2647	77.87	0.72	12	0.07	155.00	16829.00	17920	20240524	-32.65	11020	20240805	9.53	17920	-32.65	20240524	11020	9.53	20240805	17920	-32.65	20240524	11020	9.53	20240805	1.17	N	226320	500	109 억		121419	N	N	295	N	00	N
127	20241010	101011	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11830	120	2	1.02	66981000	5708	38.77	11860	11860	11690	15220	8200	11710	11734.58	0.55	0	3380	11970	11840	11760	11630	11550	11800	11590	110	3510	500	8430	10	1	21929315	2594	76.32	0.70	12	0.03	155.00	16829.00	17920	20240524	-33.98	11020	20240805	7.35	17920	-33.98	20240524	11020	7.35	20240805	17920	-33.98	20240524	11020	7.35	20240805	1.17	N	226320	500	109 억		121419	N	N	295	N	00	N
128	20241010	091015	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11690	-20	5	-0.17	2060530	175	1.19	11860	11860	11690	15220	8200	11710	11774.46	0.55	0	-42	11970	11840	11760	11630	11550	11800	11590	110	3510	500	8430	10	1	21929315	2564	75.42	0.69	12	0.00	155.00	16829.00	17920	20240524	-34.77	11020	20240805	6.08	17920	-34.77	20240524	11020	6.08	20240805	17920	-34.77	20240524	11020	6.08	20240805	1.17	N	226320	500	109 억		121419	N	N	295	N	00	N
129	20241008	161004	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11710	-140	5	-1.18	171795030	14624	117.76	11850	11890	11680	15400	8300	11850	11747.47	0.57	0	-3069	12096	11972	11846	11722	11596	11910	11660	110	3550	500	8530	10	1	21929315	2568	75.55	0.70	12	0.07	155.00	16829.00	17920	20240524	-34.65	11020	20240805	6.26	17920	-34.65	20240524	11020	6.26	20240805	17920	-34.65	20240524	11020	6.26	20240805	1.15	N	226320	500	109 억		125396	N	N	295	N	00	N
130	20241008	151013	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11700	-150	5	-1.27	150760230	12830	103.32	11850	11890	11700	15400	8300	11850	11750.60	0.57	0	-2421	12096	11972	11846	11722	11596	11910	11660	110	3550	500	8530	10	1	21929315	2566	75.48	0.70	12	0.06	155.00	16829.00	17920	20240524	-34.71	11020	20240805	6.17	17920	-34.71	20240524	11020	6.17	20240805	17920	-34.71	20240524	11020	6.17	20240805	1.15	N	226320	500	109 억		125396	N	N	919	N	00	N
131	20241008	141008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11790	-60	5	-0.51	94276200	8010	64.50	11850	11890	11730	15400	8300	11850	11769.81	0.57	0	-1940	12096	11972	11846	11722	11596	11910	11660	110	3550	500	8530	10	1	21929315	2585	76.06	0.70	12	0.04	155.00	16829.00	17920	20240524	-34.21	11020	20240805	6.99	17920	-34.21	20240524	11020	6.99	20240805	17920	-34.21	20240524	11020	6.99	20240805	1.15	N	226320	500	109 억		125396	N	N	919	N	00	N
132	20241008	131007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	-30	5	-0.25	50877140	4318	34.77	11850	11890	11740	15400	8300	11850	11782.57	0.57	0	-1169	12096	11972	11846	11722	11596	11910	11660	110	3550	500	8530	10	1	21929315	2592	76.26	0.70	12	0.02	155.00	16829.00	17920	20240524	-34.04	11020	20240805	7.26	17920	-34.04	20240524	11020	7.26	20240805	17920	-34.04	20240524	11020	7.26	20240805	1.15	N	226320	500	109 억		125396	N	N	919	N	00	N
133	20241008	121008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	-10	5	-0.08	42583350	3615	29.11	11850	11890	11740	15400	8300	11850	11779.63	0.57	0	-1345	12096	11972	11846	11722	11596	11910	11660	110	3550	500	8530	10	1	21929315	2596	76.39	0.70	12	0.02	155.00	16829.00	17920	20240524	-33.93	11020	20240805	7.44	17920	-33.93	20240524	11020	7.44	20240805	17920	-33.93	20240524	11020	7.44	20240805	1.15	N	226320	500	109 억		125396	N	N	919	N	00	N
134	20241008	111007	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	10	2	0.08	36215630	3074	24.75	11850	11890	11740	15400	8300	11850	11781.27	0.57	0	-1376	12096	11972	11846	11722	11596	11910	11660	110	3550	500	8530	10	1	21929315	2601	76.52	0.70	12	0.01	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.15	N	226320	500	109 억		125396	N	N	919	N	00	N
135	20241008	101008	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11770	-80	5	-0.68	22840920	1941	15.63	11850	11850	11750	15400	8300	11850	11767.60	0.57	0	-678	12096	11972	11846	11722	11596	11910	11660	110	3550	500	8530	10	1	21929315	2581	75.94	0.70	12	0.01	155.00	16829.00	17920	20240524	-34.32	11020	20240805	6.81	17920	-34.32	20240524	11020	6.81	20240805	17920	-34.32	20240524	11020	6.81	20240805	1.15	N	226320	500	109 억		125396	N	N	919	N	00	N
136	20241008	091009	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11750	-100	5	-0.84	7410120	629	5.07	11850	11850	11750	15400	8300	11850	11780.79	0.57	0	-383	12096	11972	11846	11722	11596	11910	11660	110	3550	500	8530	10	1	21929315	2577	75.81	0.70	12	0.00	155.00	16829.00	17920	20240524	-34.43	11020	20240805	6.62	17920	-34.43	20240524	11020	6.62	20240805	17920	-34.43	20240524	11020	6.62	20240805	1.15	N	226320	500	109 억		125396	N	N	919	N	00	N
137	20241007	161020	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11850	-110	5	-0.92	144679150	12218	53.87	11970	11970	11720	15540	8380	11960	11841.32	0.59	0	-4666	12380	12170	11920	11710	11460	12045	11585	110	3580	500	8610	10	1	21929315	2599	76.45	0.70	12	0.06	155.00	16829.00	17920	20240524	-33.87	11020	20240805	7.53	17920	-33.87	20240524	11020	7.53	20240805	17920	-33.87	20240524	11020	7.53	20240805	1.15	N	226320	500	109 억		129816	N	N	919	N	00	N
138	20241007	150935	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11840	-120	5	-1.00	120443900	10171	44.84	11970	11970	11720	15540	8380	11960	11841.89	0.59	0	-4131	12380	12170	11920	11710	11460	12045	11585	110	3580	500	8610	10	1	21929315	2596	76.39	0.70	12	0.05	155.00	16829.00	17920	20240524	-33.93	11020	20240805	7.44	17920	-33.93	20240524	11020	7.44	20240805	17920	-33.93	20240524	11020	7.44	20240805	1.15	N	226320	500	109 억		129816	N	N	631	N	00	N
139	20241007	141003	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	-100	5	-0.84	89787000	7586	33.45	11970	11970	11720	15540	8380	11960	11835.88	0.59	0	-3037	12380	12170	11920	11710	11460	12045	11585	110	3580	500	8610	10	1	21929315	2601	76.52	0.70	12	0.03	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.15	N	226320	500	109 억		129816	N	N	631	N	00	N
140	20241007	130934	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	-60	5	-0.50	74714640	6318	27.86	11970	11970	11720	15540	8380	11960	11825.68	0.59	0	-2663	12380	12170	11920	11710	11460	12045	11585	110	3580	500	8610	10	1	21929315	2610	76.77	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.15	N	226320	500	109 억		129816	N	N	631	N	00	N
141	20241007	121006	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11930	-30	5	-0.25	70446770	5959	26.27	11970	11970	11720	15540	8380	11960	11821.91	0.59	0	-2569	12380	12170	11920	11710	11460	12045	11585	110	3580	500	8610	10	1	21929315	2616	76.97	0.71	12	0.03	155.00	16829.00	17920	20240524	-33.43	11020	20240805	8.26	17920	-33.43	20240524	11020	8.26	20240805	17920	-33.43	20240524	11020	8.26	20240805	1.15	N	226320	500	109 억		129816	N	N	631	N	00	N
142	20241007	110921	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11820	-140	5	-1.17	65834390	5570	24.56	11970	11970	11720	15540	8380	11960	11819.46	0.59	0	-2399	12380	12170	11920	11710	11460	12045	11585	110	3580	500	8610	10	1	21929315	2592	76.26	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.04	11020	20240805	7.26	17920	-34.04	20240524	11020	7.26	20240805	17920	-34.04	20240524	11020	7.26	20240805	1.15	N	226320	500	109 억		129816	N	N	631	N	00	N
143	20241007	100916	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11870	-90	5	-0.75	49519290	4191	18.48	11970	11970	11720	15540	8380	11960	11815.63	0.59	0	-1877	12380	12170	11920	11710	11460	12045	11585	110	3580	500	8610	10	1	21929315	2603	76.58	0.71	12	0.02	155.00	16829.00	17920	20240524	-33.76	11020	20240805	7.71	17920	-33.76	20240524	11020	7.71	20240805	17920	-33.76	20240524	11020	7.71	20240805	1.15	N	226320	500	109 억		129816	N	N	631	N	00	N
144	20241007	090954	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11900	-60	5	-0.50	29637580	2507	11.05	11970	11970	11720	15540	8380	11960	11821.93	0.59	0	-765	12380	12170	11920	11710	11460	12045	11585	110	3580	500	8610	10	1	21929315	2610	76.77	0.71	12	0.01	155.00	16829.00	17920	20240524	-33.59	11020	20240805	7.99	17920	-33.59	20240524	11020	7.99	20240805	17920	-33.59	20240524	11020	7.99	20240805	1.15	N	226320	500	109 억		129816	N	N	631	N	00	N
145	20241004	160851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11960	0	3	0.00	268784590	22680	229.62	12010	12130	11670	15540	8380	11960	11851.17	0.64	0	-11362	12333	12146	12053	11866	11773	12100	11820	110	3580	500	8610	10	1	21929315	2623	77.16	0.71	12	0.10	155.00	16829.00	17920	20240524	-33.26	11020	20240805	8.53	17920	-33.26	20240524	11020	8.53	20240805	17920	-33.26	20240524	11020	8.53	20240805	1.15	N	226320	500	109 억		141167	N	N	631	N	00	N
146	20241004	150905	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11730	-230	5	-1.92	239273940	20196	204.48	12010	12130	11670	15540	8380	11960	11847.59	0.64	0	-10163	12333	12146	12053	11866	11773	12100	11820	110	3580	500	8610	10	1	21929315	2572	75.68	0.70	12	0.09	155.00	16829.00	17920	20240524	-34.54	11020	20240805	6.44	17920	-34.54	20240524	11020	6.44	20240805	17920	-34.54	20240524	11020	6.44	20240805	1.15	N	226320	500	109 억		141167	N	N	1887	N	00	N
147	20241004	140851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	-160	5	-1.34	197840580	16678	168.86	12010	12130	11670	15540	8380	11960	11862.37	0.64	0	-8669	12333	12146	12053	11866	11773	12100	11820	110	3580	500	8610	10	1	21929315	2588	76.13	0.70	12	0.08	155.00	16829.00	17920	20240524	-34.15	11020	20240805	7.08	17920	-34.15	20240524	11020	7.08	20240805	17920	-34.15	20240524	11020	7.08	20240805	1.15	N	226320	500	109 억		141167	N	N	1887	N	00	N
148	20241004	130901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11860	-100	5	-0.84	167132300	14081	142.56	12010	12130	11670	15540	8380	11960	11869.35	0.64	0	-7747	12333	12146	12053	11866	11773	12100	11820	110	3580	500	8610	10	1	21929315	2601	76.52	0.70	12	0.06	155.00	16829.00	17920	20240524	-33.82	11020	20240805	7.62	17920	-33.82	20240524	11020	7.62	20240805	17920	-33.82	20240524	11020	7.62	20240805	1.15	N	226320	500	109 억		141167	N	N	1887	N	00	N
149	20241004	120900	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-70	5	-0.59	123266710	10387	105.16	12010	12130	11670	15540	8380	11960	11867.40	0.64	0	-5409	12333	12146	12053	11866	11773	12100	11820	110	3580	500	8610	10	1	21929315	2607	76.71	0.71	12	0.05	155.00	16829.00	17920	20240524	-33.65	11020	20240805	7.89	17920	-33.65	20240524	11020	7.89	20240805	17920	-33.65	20240524	11020	7.89	20240805	1.15	N	226320	500	109 억		141167	N	N	1887	N	00	N
150	20241004	110853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11980	20	2	0.17	103686280	8745	88.54	12010	12130	11670	15540	8380	11960	11856.64	0.64	0	-3921	12333	12146	12053	11866	11773	12100	11820	110	3580	500	8610	10	1	21929315	2627	77.29	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.15	11020	20240805	8.71	17920	-33.15	20240524	11020	8.71	20240805	17920	-33.15	20240524	11020	8.71	20240805	1.15	N	226320	500	109 억		141167	N	N	1887	N	00	N
151	20241004	100854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11800	-160	5	-1.34	64904440	5492	55.60	12010	12010	11670	15540	8380	11960	11818.00	0.64	0	-2954	12333	12146	12053	11866	11773	12100	11820	110	3580	500	8610	10	1	21929315	2588	76.13	0.70	12	0.03	155.00	16829.00	17920	20240524	-34.15	11020	20240805	7.08	17920	-34.15	20240524	11020	7.08	20240805	17920	-34.15	20240524	11020	7.08	20240805	1.15	N	226320	500	109 억		141167	N	N	1887	N	00	N
152	20241004	090857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11890	-70	5	-0.59	3454930	289	2.93	12010	12010	11890	15540	8380	11960	11954.78	0.64	0	43	12333	12146	12053	11866	11773	12100	11820	110	3580	500	8610	10	1	21929315	2607	76.71	0.71	12	0.00	155.00	16829.00	17920	20240524	-33.65	11020	20240805	7.89	17920	-33.65	20240524	11020	7.89	20240805	17920	-33.65	20240524	11020	7.89	20240805	1.15	N	226320	500	109 억		141167	N	N	1887	N	00	N
153	20241002	160850	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11960	-260	5	-2.13	118943680	9867	49.39	12030	12240	11960	15880	8560	12220	12056.40	0.66	0	-3936	12713	12466	12313	12066	11913	12390	11990	110	3660	500	8790	10	1	21929315	2623	77.16	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.26	11020	20240805	8.53	17920	-33.26	20240524	11020	8.53	20240805	17920	-33.26	20240524	11020	8.53	20240805	1.17	N	226320	500	109 억		145055	N	N	1887	N	00	N
154	20241002	150901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12000	-220	5	-1.80	93209010	7719	38.64	12030	12240	12000	15880	8560	12220	12075.27	0.66	0	-3705	12713	12466	12313	12066	11913	12390	11990	110	3660	500	8790	10	1	21929315	2632	77.42	0.71	12	0.04	155.00	16829.00	17920	20240524	-33.04	11020	20240805	8.89	17920	-33.04	20240524	11020	8.89	20240805	17920	-33.04	20240524	11020	8.89	20240805	1.17	N	226320	500	109 억		145055	N	N	674	N	00	N
155	20241002	140901	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12130	-90	5	-0.74	79127410	6549	32.78	12030	12240	12000	15880	8560	12220	12082.37	0.66	0	-3032	12713	12466	12313	12066	11913	12390	11990	110	3660	500	8790	10	1	21929315	2660	78.26	0.72	12	0.03	155.00	16829.00	17920	20240524	-32.31	11020	20240805	10.07	17920	-32.31	20240524	11020	10.07	20240805	17920	-32.31	20240524	11020	10.07	20240805	1.17	N	226320	500	109 억		145055	N	N	674	N	00	N
156	20241002	130851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12170	-50	5	-0.41	69561540	5758	28.82	12030	12240	12000	15880	8560	12220	12080.85	0.66	0	-2469	12713	12466	12313	12066	11913	12390	11990	110	3660	500	8790	10	1	21929315	2669	78.52	0.72	12	0.03	155.00	16829.00	17920	20240524	-32.09	11020	20240805	10.44	17920	-32.09	20240524	11020	10.44	20240805	17920	-32.09	20240524	11020	10.44	20240805	1.17	N	226320	500	109 억		145055	N	N	674	N	00	N
157	20241002	120851	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12030	-190	5	-1.55	66318740	5491	27.49	12030	12240	12000	15880	8560	12220	12077.72	0.66	0	-2314	12713	12466	12313	12066	11913	12390	11990	110	3660	500	8790	10	1	21929315	2638	77.61	0.71	12	0.03	155.00	16829.00	17920	20240524	-32.87	11020	20240805	9.17	17920	-32.87	20240524	11020	9.17	20240805	17920	-32.87	20240524	11020	9.17	20240805	1.17	N	226320	500	109 억		145055	N	N	674	N	00	N
158	20241002	110841	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12020	-200	5	-1.64	59561810	4932	24.69	12030	12240	12000	15880	8560	12220	12076.60	0.66	0	-2201	12713	12466	12313	12066	11913	12390	11990	110	3660	500	8790	10	1	21929315	2636	77.55	0.71	12	0.02	155.00	16829.00	17920	20240524	-32.92	11020	20240805	9.07	17920	-32.92	20240524	11020	9.07	20240805	17920	-32.92	20240524	11020	9.07	20240805	1.17	N	226320	500	109 억		145055	N	N	674	N	00	N
159	20241002	100838	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12050	-170	5	-1.39	46180400	3824	19.14	12030	12240	12000	15880	8560	12220	12076.46	0.66	0	-1876	12713	12466	12313	12066	11913	12390	11990	110	3660	500	8790	10	1	21929315	2642	77.74	0.72	12	0.02	155.00	16829.00	17920	20240524	-32.76	11020	20240805	9.35	17920	-32.76	20240524	11020	9.35	20240805	17920	-32.76	20240524	11020	9.35	20240805	1.17	N	226320	500	109 억		145055	N	N	674	N	00	N
160	20241002	090839	55	60.00	KOSPI		화학	N	N	N	Y	60	N	12130	-90	5	-0.74	6207730	515	2.58	12030	12230	12020	15880	8560	12220	12053.84	0.66	0	121	12713	12466	12313	12066	11913	12390	11990	110	3660	500	8790	10	1	21929315	2660	78.26	0.72	12	0.00	155.00	16829.00	17920	20240524	-32.31	11020	20240805	10.07	17920	-32.31	20240524	11020	10.07	20240805	17920	-32.31	20240524	11020	10.07	20240805	1.17	N	226320	500	109 억		145055	N	N	674	N	00	N