KissMeData/002840/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	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	3700	2	1.87	246263100	1230	229.48	199400	202000	197100	257000	138500	197800	200213.90	3.29	0	717	202400	200100	198700	196400	195000	199400	195700	67	59200	500	142410	500	1	4750000	9571	16.00	2.52	12	0.03	12593.00	79867.00	216000	20240510	-6.71	162000	20231024	24.38	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	162300	24.15	20231120	0.08	N	002840	500	66 억		156102	N	N	1	N	00	N
3	20241031	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199400	1600	2	0.81	107765900	541	100.93	199400	202000	197100	257000	138500	197800	199197.60	3.29	0	141	202400	200100	198700	196400	195000	199400	195700	67	59200	500	142410	100	1	4750000	9472	15.83	2.50	12	0.01	12593.00	79867.00	216000	20240510	-7.69	162000	20231024	23.09	216000	-7.69	20240510	162900	22.41	20240208	216000	-7.69	20240510	162300	22.86	20231120	0.08	N	002840	500	66 억		156102	N	N	94	N	00	N
4	20241031	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200000	2200	2	1.11	100770900	506	94.40	199400	202000	197100	257000	138500	197800	199151.98	3.29	0	130	202400	200100	198700	196400	195000	199400	195700	67	59200	500	142410	500	1	4750000	9500	15.88	2.50	12	0.01	12593.00	79867.00	216000	20240510	-7.41	162000	20231024	23.46	216000	-7.41	20240510	162900	22.77	20240208	216000	-7.41	20240510	162300	23.23	20231120	0.08	N	002840	500	66 억		156102	N	N	94	N	00	N
5	20241031	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200000	2200	2	1.11	95770900	481	89.74	199400	202000	197100	257000	138500	197800	199107.90	3.29	0	112	202400	200100	198700	196400	195000	199400	195700	67	59200	500	142410	500	1	4750000	9500	15.88	2.50	12	0.01	12593.00	79867.00	216000	20240510	-7.41	162000	20231024	23.46	216000	-7.41	20240510	162900	22.77	20240208	216000	-7.41	20240510	162300	23.23	20231120	0.08	N	002840	500	66 억		156102	N	N	94	N	00	N
6	20241031	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200500	2700	2	1.37	86374600	434	80.97	199400	202000	197100	257000	138500	197800	199019.82	3.29	0	82	202400	200100	198700	196400	195000	199400	195700	67	59200	500	142410	500	1	4750000	9524	15.92	2.51	12	0.01	12593.00	79867.00	216000	20240510	-7.18	162000	20231024	23.77	216000	-7.18	20240510	162900	23.08	20240208	216000	-7.18	20240510	162300	23.54	20231120	0.08	N	002840	500	66 억		156102	N	N	94	N	00	N
7	20241031	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200000	2200	2	1.11	78572200	395	73.69	199400	202000	197100	257000	138500	197800	198916.96	3.29	0	59	202400	200100	198700	196400	195000	199400	195700	67	59200	500	142410	500	1	4750000	9500	15.88	2.50	12	0.01	12593.00	79867.00	216000	20240510	-7.41	162000	20231024	23.46	216000	-7.41	20240510	162900	22.77	20240208	216000	-7.41	20240510	162300	23.23	20231120	0.08	N	002840	500	66 억		156102	N	N	94	N	00	N
8	20241031	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200500	2700	2	1.37	54200300	273	50.93	199400	202000	197100	257000	138500	197800	198535.90	3.29	0	44	202400	200100	198700	196400	195000	199400	195700	67	59200	500	142410	500	1	4750000	9524	15.92	2.51	12	0.01	12593.00	79867.00	216000	20240510	-7.18	162000	20231024	23.77	216000	-7.18	20240510	162900	23.08	20240208	216000	-7.18	20240510	162300	23.54	20231120	0.08	N	002840	500	66 억		156102	N	N	94	N	00	N
9	20241031	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199400	1600	2	0.81	199400	1	0.19	199400	199400	199400	257000	138500	197800	199400.00	3.29	0	0	202400	200100	198700	196400	195000	199400	195700	67	59200	500	142410	100	1	4750000	9472	15.83	2.50	12	0.00	12593.00	79867.00	216000	20240510	-7.69	162000	20231024	23.09	216000	-7.69	20240510	162900	22.41	20240208	216000	-7.69	20240510	162300	22.86	20231120	0.08	N	002840	500	66 억		156102	N	N	94	N	00	N
10	20241030	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197800	-2000	5	-1.00	106149300	536	52.09	201000	201000	197300	259500	139900	199800	198039.74	3.29	0	-83	204933	202366	198933	196366	192933	203650	197650	67	59700	500	143850	100	1	4750000	9396	15.71	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.43	161400	20231023	22.55	216000	-8.43	20240510	162900	21.42	20240208	216000	-8.43	20240510	162300	21.87	20231120	0.08	N	002840	500	66 억		156188	N	N	94	N	00	N
11	20241030	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198500	-1300	5	-0.65	92295500	466	45.29	201000	201000	197300	259500	139900	199800	198059.01	3.29	0	-75	204933	202366	198933	196366	192933	203650	197650	67	59700	500	143850	100	1	4750000	9429	15.76	2.49	12	0.01	12593.00	79867.00	216000	20240510	-8.10	161400	20231023	22.99	216000	-8.10	20240510	162900	21.85	20240208	216000	-8.10	20240510	162300	22.30	20231120	0.08	N	002840	500	66 억		156188	N	N	1	N	00	N
12	20241030	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197500	-2300	5	-1.15	59860500	302	29.35	201000	201000	197300	259500	139900	199800	198213.58	3.29	0	-79	204933	202366	198933	196366	192933	203650	197650	67	59700	500	143850	100	1	4750000	9381	15.68	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.56	161400	20231023	22.37	216000	-8.56	20240510	162900	21.24	20240208	216000	-8.56	20240510	162300	21.69	20231120	0.08	N	002840	500	66 억		156188	N	N	1	N	00	N
13	20241030	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197300	-2500	5	-1.25	54134200	273	26.53	201000	201000	197300	259500	139900	199800	198293.77	3.29	0	-75	204933	202366	198933	196366	192933	203650	197650	67	59700	500	143850	100	1	4750000	9372	15.67	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.66	161400	20231023	22.24	216000	-8.66	20240510	162900	21.12	20240208	216000	-8.66	20240510	162300	21.57	20231120	0.08	N	002840	500	66 억		156188	N	N	1	N	00	N
14	20241030	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198100	-1700	5	-0.85	28435900	143	13.90	201000	201000	198100	259500	139900	199800	198852.45	3.29	0	-69	204933	202366	198933	196366	192933	203650	197650	67	59700	500	143850	100	1	4750000	9410	15.73	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.29	161400	20231023	22.74	216000	-8.29	20240510	162900	21.61	20240208	216000	-8.29	20240510	162300	22.06	20231120	0.08	N	002840	500	66 억		156188	N	N	1	N	00	N
15	20241030	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199000	-800	5	-0.40	15732400	79	7.68	201000	201000	198700	259500	139900	199800	199144.30	3.29	0	-33	204933	202366	198933	196366	192933	203650	197650	67	59700	500	143850	100	1	4750000	9453	15.80	2.49	12	0.00	12593.00	79867.00	216000	20240510	-7.87	161400	20231023	23.30	216000	-7.87	20240510	162900	22.16	20240208	216000	-7.87	20240510	162300	22.61	20231120	0.08	N	002840	500	66 억		156188	N	N	1	N	00	N
16	20241030	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199100	-700	5	-0.35	5197900	26	2.53	201000	201000	199100	259500	139900	199800	199919.23	3.29	0	-9	204933	202366	198933	196366	192933	203650	197650	67	59700	500	143850	100	1	4750000	9457	15.81	2.49	12	0.00	12593.00	79867.00	216000	20240510	-7.82	161400	20231023	23.36	216000	-7.82	20240510	162900	22.22	20240208	216000	-7.82	20240510	162300	22.67	20231120	0.08	N	002840	500	66 억		156188	N	N	1	N	00	N
17	20241030	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	1200	2	0.60	201000	1	0.10	201000	201000	201000	259500	139900	199800	201000.00	3.29	0	0	204933	202366	198933	196366	192933	203650	197650	67	59700	500	143850	500	1	4750000	9548	15.96	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.94	161400	20231023	24.54	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	162300	23.84	20231120	0.08	N	002840	500	66 억		156188	N	N	1	N	00	N
18	20241029	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199800	4000	2	2.04	204014800	1029	119.24	197000	201500	195500	254500	137100	195800	198265.11	3.29	0	63	199600	197700	196400	194500	193200	198650	195450	67	58700	500	140970	100	1	4750000	9491	15.87	2.50	12	0.02	12593.00	79867.00	216000	20240510	-7.50	160800	20231020	24.25	216000	-7.50	20240510	162900	22.65	20240208	216000	-7.50	20240510	162300	23.11	20231120	0.08	N	002840	500	66 억		156110	N	N	1	N	00	N
19	20241029	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199700	3900	2	1.99	196035200	989	114.60	197000	201500	195500	254500	137100	195800	198215.57	3.29	0	43	199600	197700	196400	194500	193200	198650	195450	67	58700	500	140970	100	1	4750000	9486	15.86	2.50	12	0.02	12593.00	79867.00	216000	20240510	-7.55	160800	20231020	24.19	216000	-7.55	20240510	162900	22.59	20240208	216000	-7.55	20240510	162300	23.04	20231120	0.08	N	002840	500	66 억		156110	N	N	0	N	00	N
20	20241029	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199700	3900	2	1.99	189048600	954	110.54	197000	201500	195500	254500	137100	195800	198164.15	3.29	0	29	199600	197700	196400	194500	193200	198650	195450	67	58700	500	140970	100	1	4750000	9486	15.86	2.50	12	0.02	12593.00	79867.00	216000	20240510	-7.55	160800	20231020	24.19	216000	-7.55	20240510	162900	22.59	20240208	216000	-7.55	20240510	162300	23.04	20231120	0.08	N	002840	500	66 억		156110	N	N	0	N	00	N
21	20241029	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199900	4100	2	2.09	176681700	892	103.36	197000	201500	195500	254500	137100	195800	198073.65	3.29	0	59	199600	197700	196400	194500	193200	198650	195450	67	58700	500	140970	100	1	4750000	9495	15.87	2.50	12	0.02	12593.00	79867.00	216000	20240510	-7.45	160800	20231020	24.32	216000	-7.45	20240510	162900	22.71	20240208	216000	-7.45	20240510	162300	23.17	20231120	0.08	N	002840	500	66 억		156110	N	N	0	N	00	N
22	20241029	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199700	3900	2	1.99	161316100	815	94.44	197000	201500	195500	254500	137100	195800	197933.87	3.29	0	100	199600	197700	196400	194500	193200	198650	195450	67	58700	500	140970	100	1	4750000	9486	15.86	2.50	12	0.02	12593.00	79867.00	216000	20240510	-7.55	160800	20231020	24.19	216000	-7.55	20240510	162900	22.59	20240208	216000	-7.55	20240510	162300	23.04	20231120	0.08	N	002840	500	66 억		156110	N	N	0	N	00	N
23	20241029	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197100	1300	2	0.66	76085400	387	44.84	197000	197400	195500	254500	137100	195800	196603.10	3.29	0	17	199600	197700	196400	194500	193200	198650	195450	67	58700	500	140970	100	1	4750000	9362	15.65	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.75	160800	20231020	22.57	216000	-8.75	20240510	162900	20.99	20240208	216000	-8.75	20240510	162300	21.44	20231120	0.08	N	002840	500	66 억		156110	N	N	0	N	00	N
24	20241029	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196600	800	2	0.41	27855900	142	16.45	197000	197400	195500	254500	137100	195800	196168.31	3.29	0	-23	199600	197700	196400	194500	193200	198650	195450	67	58700	500	140970	100	1	4750000	9339	15.61	2.46	12	0.00	12593.00	79867.00	216000	20240510	-8.98	160800	20231020	22.26	216000	-8.98	20240510	162900	20.69	20240208	216000	-8.98	20240510	162300	21.13	20231120	0.08	N	002840	500	66 억		156110	N	N	0	N	00	N
25	20241028	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	195800	-1600	5	-0.81	169218000	862	20.48	195400	198300	195100	256500	138200	197400	196308.58	3.28	0	130	202400	199900	196800	194300	191200	198350	192750	67	59100	500	142120	100	1	4750000	9301	15.55	2.45	12	0.02	12593.00	79867.00	216000	20240510	-9.35	160800	20231020	21.77	216000	-9.35	20240510	162900	20.20	20240208	216000	-9.35	20240510	162300	20.64	20231120	0.08	N	002840	500	66 억		156004	N	N	1	N	00	N
26	20241028	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196600	-800	5	-0.41	122982100	626	14.87	195400	198300	195100	256500	138200	197400	196457.03	3.28	0	124	202400	199900	196800	194300	191200	198350	192750	67	59100	500	142120	100	1	4750000	9339	15.61	2.46	12	0.01	12593.00	79867.00	216000	20240510	-8.98	160800	20231020	22.26	216000	-8.98	20240510	162900	20.69	20240208	216000	-8.98	20240510	162300	21.13	20231120	0.08	N	002840	500	66 억		156004	N	N	1	N	00	N
27	20241028	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196500	-900	5	-0.46	116697300	594	14.11	195400	198300	195100	256500	138200	197400	196460.10	3.28	0	129	202400	199900	196800	194300	191200	198350	192750	67	59100	500	142120	100	1	4750000	9334	15.60	2.46	12	0.01	12593.00	79867.00	216000	20240510	-9.03	160800	20231020	22.20	216000	-9.03	20240510	162900	20.63	20240208	216000	-9.03	20240510	162300	21.07	20231120	0.08	N	002840	500	66 억		156004	N	N	1	N	00	N
28	20241028	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197100	-300	5	-0.15	54820400	279	6.63	195400	197400	195100	256500	138200	197400	196488.89	3.28	0	22	202400	199900	196800	194300	191200	198350	192750	67	59100	500	142120	100	1	4750000	9362	15.65	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.75	160800	20231020	22.57	216000	-8.75	20240510	162900	20.99	20240208	216000	-8.75	20240510	162300	21.44	20231120	0.08	N	002840	500	66 억		156004	N	N	1	N	00	N
29	20241028	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197000	-400	5	-0.20	49302200	251	5.96	195400	197400	195100	256500	138200	197400	196423.11	3.28	0	14	202400	199900	196800	194300	191200	198350	192750	67	59100	500	142120	100	1	4750000	9358	15.64	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.80	160800	20231020	22.51	216000	-8.80	20240510	162900	20.93	20240208	216000	-8.80	20240510	162300	21.38	20231120	0.08	N	002840	500	66 억		156004	N	N	1	N	00	N
30	20241028	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196500	-900	5	-0.46	36111600	184	4.37	195400	197400	195100	256500	138200	197400	196258.70	3.28	0	5	202400	199900	196800	194300	191200	198350	192750	67	59100	500	142120	100	1	4750000	9334	15.60	2.46	12	0.00	12593.00	79867.00	216000	20240510	-9.03	160800	20231020	22.20	216000	-9.03	20240510	162900	20.63	20240208	216000	-9.03	20240510	162300	21.07	20231120	0.08	N	002840	500	66 억		156004	N	N	1	N	00	N
31	20241028	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196500	-900	5	-0.46	32967000	168	3.99	195400	197400	195100	256500	138200	197400	196232.14	3.28	0	6	202400	199900	196800	194300	191200	198350	192750	67	59100	500	142120	100	1	4750000	9334	15.60	2.46	12	0.00	12593.00	79867.00	216000	20240510	-9.03	160800	20231020	22.20	216000	-9.03	20240510	162900	20.63	20240208	216000	-9.03	20240510	162300	21.07	20231120	0.08	N	002840	500	66 억		156004	N	N	1	N	00	N
32	20241028	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	195400	-2000	5	-1.01	781600	4	0.10	195400	195400	195400	256500	138200	197400	195400.00	3.28	0	0	202400	199900	196800	194300	191200	198350	192750	67	59100	500	142120	100	1	4750000	9282	15.52	2.45	12	0.00	12593.00	79867.00	216000	20240510	-9.54	160800	20231020	21.52	216000	-9.54	20240510	162900	19.95	20240208	216000	-9.54	20240510	162300	20.39	20231120	0.08	N	002840	500	66 억		156004	N	N	1	N	00	N
33	20241025	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197400	-700	5	-0.35	827809700	4209	876.88	198000	199300	193700	257500	138700	198100	196676.10	3.29	0	-332	199566	198832	198066	197332	196566	199200	197700	67	59400	500	142630	100	1	4750000	9377	15.68	2.47	12	0.09	12593.00	79867.00	216000	20240510	-8.61	160800	20231020	22.76	216000	-8.61	20240510	162900	21.18	20240208	216000	-8.61	20240510	162300	21.63	20231120	0.08	N	002840	500	66 억		156325	N	N	1	N	00	N
34	20241025	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197300	-800	5	-0.40	727106300	3697	770.21	198000	199300	193700	257500	138700	198100	196674.68	3.29	0	-429	199566	198832	198066	197332	196566	199200	197700	67	59400	500	142630	100	1	4750000	9372	15.67	2.47	12	0.08	12593.00	79867.00	216000	20240510	-8.66	160800	20231020	22.70	216000	-8.66	20240510	162900	21.12	20240208	216000	-8.66	20240510	162300	21.57	20231120	0.08	N	002840	500	66 억		156325	N	N	1	N	00	N
35	20241025	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197300	-800	5	-0.40	611900700	3109	647.71	198000	199300	193700	257500	138700	198100	196815.92	3.29	0	-241	199566	198832	198066	197332	196566	199200	197700	67	59400	500	142630	100	1	4750000	9372	15.67	2.47	12	0.07	12593.00	79867.00	216000	20240510	-8.66	160800	20231020	22.70	216000	-8.66	20240510	162900	21.12	20240208	216000	-8.66	20240510	162300	21.57	20231120	0.08	N	002840	500	66 억		156325	N	N	1	N	00	N
36	20241025	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196700	-1400	5	-0.71	474954400	2407	501.46	198000	199300	195400	257500	138700	198100	197322.14	3.29	0	-265	199566	198832	198066	197332	196566	199200	197700	67	59400	500	142630	100	1	4750000	9343	15.62	2.46	12	0.05	12593.00	79867.00	216000	20240510	-8.94	160800	20231020	22.33	216000	-8.94	20240510	162900	20.75	20240208	216000	-8.94	20240510	162300	21.20	20231120	0.08	N	002840	500	66 억		156325	N	N	1	N	00	N
37	20241025	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197100	-1000	5	-0.50	348144600	1760	366.67	198000	199300	197000	257500	138700	198100	197809.43	3.29	0	-126	199566	198832	198066	197332	196566	199200	197700	67	59400	500	142630	100	1	4750000	9362	15.65	2.47	12	0.04	12593.00	79867.00	216000	20240510	-8.75	160800	20231020	22.57	216000	-8.75	20240510	162900	20.99	20240208	216000	-8.75	20240510	162300	21.44	20231120	0.08	N	002840	500	66 억		156325	N	N	1	N	00	N
38	20241025	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197400	-700	5	-0.35	245772700	1241	258.54	198000	199300	197200	257500	138700	198100	198044.08	3.29	0	166	199566	198832	198066	197332	196566	199200	197700	67	59400	500	142630	100	1	4750000	9377	15.68	2.47	12	0.03	12593.00	79867.00	216000	20240510	-8.61	160800	20231020	22.76	216000	-8.61	20240510	162900	21.18	20240208	216000	-8.61	20240510	162300	21.63	20231120	0.08	N	002840	500	66 억		156325	N	N	1	N	00	N
39	20241025	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199000	900	2	0.45	142524900	719	149.79	198000	199300	197200	257500	138700	198100	198226.56	3.29	0	261	199566	198832	198066	197332	196566	199200	197700	67	59400	500	142630	100	1	4750000	9453	15.80	2.49	12	0.02	12593.00	79867.00	216000	20240510	-7.87	160800	20231020	23.76	216000	-7.87	20240510	162900	22.16	20240208	216000	-7.87	20240510	162300	22.61	20231120	0.08	N	002840	500	66 억		156325	N	N	1	N	00	N
40	20241025	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198100	0	3	0.00	0	0	0.00	0	0	0	257500	138700	198100	0.00	3.29	0	0	199566	198832	198066	197332	196566	199200	197700	67	59400	500	142630	100	1	4750000	9410	15.73	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.29	160800	20231020	23.20	216000	-8.29	20240510	162900	21.61	20240208	216000	-8.29	20240510	162300	22.06	20231120	0.08	N	002840	500	66 억		156325	N	N	1	N	00	N
41	20241024	160139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198100	-700	5	-0.35	95174700	480	55.62	197600	198800	197300	258000	139200	198800	198280.62	3.29	0	45	201333	200066	199233	197966	197133	200700	198600	67	59200	500	143130	100	1	4750000	9410	15.73	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.29	160800	20231020	23.20	216000	-8.29	20240510	162900	21.61	20240208	216000	-8.29	20240510	162000	22.28	20231024	0.09	N	002840	500	66 억		156280	N	N	1	N	00	N
42	20241024	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198400	-400	5	-0.20	62447500	315	36.50	197600	198800	197300	258000	139200	198800	198246.03	3.29	0	21	201333	200066	199233	197966	197133	200700	198600	67	59200	500	143130	100	1	4750000	9424	15.75	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.15	160800	20231020	23.38	216000	-8.15	20240510	162900	21.79	20240208	216000	-8.15	20240510	162000	22.47	20231024	0.09	N	002840	500	66 억		156280	N	N	1	N	00	N
43	20241024	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198800	0	3	0.00	57089800	288	33.37	197600	198800	197300	258000	139200	198800	198228.47	3.29	0	27	201333	200066	199233	197966	197133	200700	198600	67	59200	500	143130	100	1	4750000	9443	15.79	2.49	12	0.01	12593.00	79867.00	216000	20240510	-7.96	160800	20231020	23.63	216000	-7.96	20240510	162900	22.04	20240208	216000	-7.96	20240510	162000	22.72	20231024	0.09	N	002840	500	66 억		156280	N	N	1	N	00	N
44	20241024	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198400	-400	5	-0.20	56295300	284	32.91	197600	198800	197300	258000	139200	198800	198222.89	3.29	0	27	201333	200066	199233	197966	197133	200700	198600	67	59200	500	143130	100	1	4750000	9424	15.75	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.15	160800	20231020	23.38	216000	-8.15	20240510	162900	21.79	20240208	216000	-8.15	20240510	162000	22.47	20231024	0.09	N	002840	500	66 억		156280	N	N	1	N	00	N
45	20241024	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198100	-700	5	-0.35	36676300	185	21.44	197600	198800	197300	258000	139200	198800	198250.27	3.29	0	12	201333	200066	199233	197966	197133	200700	198600	67	59200	500	143130	100	1	4750000	9410	15.73	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.29	160800	20231020	23.20	216000	-8.29	20240510	162900	21.61	20240208	216000	-8.29	20240510	162000	22.28	20231024	0.09	N	002840	500	66 억		156280	N	N	1	N	00	N
46	20241024	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198300	-500	5	-0.25	16439700	83	9.62	197600	198700	197300	258000	139200	198800	198068.67	3.29	0	-24	201333	200066	199233	197966	197133	200700	198600	67	59200	500	143130	100	1	4750000	9419	15.75	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.19	160800	20231020	23.32	216000	-8.19	20240510	162900	21.73	20240208	216000	-8.19	20240510	162000	22.41	20231024	0.09	N	002840	500	66 억		156280	N	N	1	N	00	N
47	20241024	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198200	-600	5	-0.30	13863000	70	8.11	197600	198700	197300	258000	139200	198800	198042.86	3.29	0	-29	201333	200066	199233	197966	197133	200700	198600	67	59200	500	143130	100	1	4750000	9415	15.74	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.24	160800	20231020	23.26	216000	-8.24	20240510	162900	21.67	20240208	216000	-8.24	20240510	162000	22.35	20231024	0.09	N	002840	500	66 억		156280	N	N	1	N	00	N
48	20241024	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198800	0	3	0.00	0	0	0.00	0	0	0	258000	139200	198800	0.00	3.29	0	0	201333	200066	199233	197966	197133	200700	198600	67	59200	500	143130	100	1	4750000	9443	15.79	2.49	12	0.00	12593.00	79867.00	216000	20240510	-7.96	160800	20231020	23.63	216000	-7.96	20240510	162900	22.04	20240208	216000	-7.96	20240510	162000	22.72	20231024	0.09	N	002840	500	66 억		156280	N	N	1	N	00	N
49	20241023	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198800	-2200	5	-1.09	171943500	863	73.14	198500	200500	198400	261000	141000	201000	199239.28	3.28	0	264	203600	202300	200200	198900	196800	202950	199550	67	60000	500	144720	100	1	4750000	9443	15.79	2.49	12	0.02	12593.00	79867.00	216000	20240510	-7.96	160800	20231020	23.63	216000	-7.96	20240510	162900	22.04	20240208	216000	-7.96	20240510	161400	23.17	20231023	0.09	N	002840	500	66 억		155940	N	N	1	N	00	N
50	20241023	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199800	-1200	5	-0.60	134083200	673	57.03	198500	200500	198400	261000	141000	201000	199232.10	3.28	0	272	203600	202300	200200	198900	196800	202950	199550	67	60000	500	144720	100	1	4750000	9491	15.87	2.50	12	0.01	12593.00	79867.00	216000	20240510	-7.50	160800	20231020	24.25	216000	-7.50	20240510	162900	22.65	20240208	216000	-7.50	20240510	161400	23.79	20231023	0.09	N	002840	500	66 억		155940	N	N	1	N	00	N
51	20241023	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199900	-1100	5	-0.55	95943300	482	40.85	198500	200500	198400	261000	141000	201000	199052.49	3.28	0	125	203600	202300	200200	198900	196800	202950	199550	67	60000	500	144720	100	1	4750000	9495	15.87	2.50	12	0.01	12593.00	79867.00	216000	20240510	-7.45	160800	20231020	24.32	216000	-7.45	20240510	162900	22.71	20240208	216000	-7.45	20240510	161400	23.85	20231023	0.09	N	002840	500	66 억		155940	N	N	1	N	00	N
52	20241023	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199900	-1100	5	-0.55	41012100	206	17.46	198500	200500	198400	261000	141000	201000	199087.86	3.28	0	61	203600	202300	200200	198900	196800	202950	199550	67	60000	500	144720	100	1	4750000	9495	15.87	2.50	12	0.00	12593.00	79867.00	216000	20240510	-7.45	160800	20231020	24.32	216000	-7.45	20240510	162900	22.71	20240208	216000	-7.45	20240510	161400	23.85	20231023	0.09	N	002840	500	66 억		155940	N	N	1	N	00	N
53	20241023	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199900	-1100	5	-0.55	38022300	191	16.19	198500	200500	198400	261000	141000	201000	199069.63	3.28	0	60	203600	202300	200200	198900	196800	202950	199550	67	60000	500	144720	100	1	4750000	9495	15.87	2.50	12	0.00	12593.00	79867.00	216000	20240510	-7.45	160800	20231020	24.32	216000	-7.45	20240510	162900	22.71	20240208	216000	-7.45	20240510	161400	23.85	20231023	0.09	N	002840	500	66 억		155940	N	N	1	N	00	N
54	20241023	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198700	-2300	5	-1.14	14730800	74	6.27	198500	200500	198400	261000	141000	201000	199064.86	3.28	0	-5	203600	202300	200200	198900	196800	202950	199550	67	60000	500	144720	100	1	4750000	9438	15.78	2.49	12	0.00	12593.00	79867.00	216000	20240510	-8.01	160800	20231020	23.57	216000	-8.01	20240510	162900	21.98	20240208	216000	-8.01	20240510	161400	23.11	20231023	0.09	N	002840	500	66 억		155940	N	N	1	N	00	N
55	20241023	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198800	-2200	5	-1.09	8763300	44	3.73	198500	200500	198400	261000	141000	201000	199165.91	3.28	0	6	203600	202300	200200	198900	196800	202950	199550	67	60000	500	144720	100	1	4750000	9443	15.79	2.49	12	0.00	12593.00	79867.00	216000	20240510	-7.96	160800	20231020	23.63	216000	-7.96	20240510	162900	22.04	20240208	216000	-7.96	20240510	161400	23.17	20231023	0.09	N	002840	500	66 억		155940	N	N	1	N	00	N
56	20241023	090139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198400	-2600	5	-1.29	396900	2	0.17	198500	198500	198400	261000	141000	201000	198450.00	3.28	0	-2	203600	202300	200200	198900	196800	202950	199550	67	60000	500	144720	100	1	4750000	9424	15.75	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.15	160800	20231020	23.38	216000	-8.15	20240510	162900	21.79	20240208	216000	-8.15	20240510	161400	22.92	20231023	0.09	N	002840	500	66 억		155940	N	N	1	N	00	N
57	20241022	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	0	3	0.00	235271200	1180	564.59	199700	201500	198100	261000	141000	201000	199382.37	3.27	0	552	204600	202800	201200	199400	197800	203700	200300	67	60000	500	144720	500	1	4750000	9548	15.96	2.52	12	0.02	12593.00	79867.00	216000	20240510	-6.94	160800	20231020	25.00	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	161400	24.54	20231023	0.09	N	002840	500	66 억		155339	N	N	1	N	00	N
58	20241022	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200500	-500	5	-0.25	224241500	1125	538.28	199700	201500	198100	261000	141000	201000	199325.78	3.27	0	541	204600	202800	201200	199400	197800	203700	200300	67	60000	500	144720	500	1	4750000	9524	15.92	2.51	12	0.02	12593.00	79867.00	216000	20240510	-7.18	160800	20231020	24.69	216000	-7.18	20240510	162900	23.08	20240208	216000	-7.18	20240510	161400	24.23	20231023	0.09	N	002840	500	66 억		155339	N	N	0	N	00	N
59	20241022	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	500	2	0.25	191012800	959	458.85	199700	201500	198100	261000	141000	201000	199179.14	3.27	0	426	204600	202800	201200	199400	197800	203700	200300	67	60000	500	144720	500	1	4750000	9571	16.00	2.52	12	0.02	12593.00	79867.00	216000	20240510	-6.71	160800	20231020	25.31	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	161400	24.85	20231023	0.09	N	002840	500	66 억		155339	N	N	0	N	00	N
60	20241022	130139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199700	-1300	5	-0.65	150844100	758	362.68	199700	201500	198100	261000	141000	201000	199002.77	3.27	0	308	204600	202800	201200	199400	197800	203700	200300	67	60000	500	144720	100	1	4750000	9486	15.86	2.50	12	0.02	12593.00	79867.00	216000	20240510	-7.55	160800	20231020	24.19	216000	-7.55	20240510	162900	22.59	20240208	216000	-7.55	20240510	161400	23.73	20231023	0.09	N	002840	500	66 억		155339	N	N	0	N	00	N
61	20241022	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199200	-1800	5	-0.90	140464400	706	337.80	199700	201500	198100	261000	141000	201000	198958.07	3.27	0	279	204600	202800	201200	199400	197800	203700	200300	67	60000	500	144720	100	1	4750000	9462	15.82	2.49	12	0.01	12593.00	79867.00	216000	20240510	-7.78	160800	20231020	23.88	216000	-7.78	20240510	162900	22.28	20240208	216000	-7.78	20240510	161400	23.42	20231023	0.09	N	002840	500	66 억		155339	N	N	0	N	00	N
62	20241022	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198800	-2200	5	-1.09	113967200	573	274.16	199700	201500	198100	261000	141000	201000	198895.64	3.27	0	173	204600	202800	201200	199400	197800	203700	200300	67	60000	500	144720	100	1	4750000	9443	15.79	2.49	12	0.01	12593.00	79867.00	216000	20240510	-7.96	160800	20231020	23.63	216000	-7.96	20240510	162900	22.04	20240208	216000	-7.96	20240510	161400	23.17	20231023	0.09	N	002840	500	66 억		155339	N	N	0	N	00	N
63	20241022	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198300	-2700	5	-1.34	90156800	453	216.75	199700	201500	198200	261000	141000	201000	199021.63	3.27	0	85	204600	202800	201200	199400	197800	203700	200300	67	60000	500	144720	100	1	4750000	9419	15.75	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.19	160800	20231020	23.32	216000	-8.19	20240510	162900	21.73	20240208	216000	-8.19	20240510	161400	22.86	20231023	0.09	N	002840	500	66 억		155339	N	N	0	N	00	N
64	20241022	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	0	3	0.00	0	0	0.00	0	0	0	261000	141000	201000	0.00	3.27	0	0	204600	202800	201200	199400	197800	203700	200300	67	60000	500	144720	500	1	4750000	9548	15.96	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.94	160800	20231020	25.00	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	161400	24.54	20231023	0.09	N	002840	500	66 억		155339	N	N	0	N	00	N
65	20241021	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	500	2	0.25	42007500	209	36.47	199600	203000	199600	260500	140500	200500	200992.82	3.27	0	95	205300	202900	201100	198700	196900	202600	198400	67	60000	500	144360	500	1	4750000	9548	15.96	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.94	158900	20231012	26.49	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	161400	24.54	20231023	0.09	N	002840	500	66 억		155252	N	N	0	N	00	N
66	20241021	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	500	2	0.25	38993500	194	33.86	199600	203000	199600	260500	140500	200500	200997.42	3.27	0	80	205300	202900	201100	198700	196900	202600	198400	67	60000	500	144360	500	1	4750000	9548	15.96	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.94	158900	20231012	26.49	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	161400	24.54	20231023	0.09	N	002840	500	66 억		155252	N	N	0	N	00	N
67	20241021	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	1000	2	0.50	35777000	178	31.06	199600	203000	199600	260500	140500	200500	200994.38	3.27	0	67	205300	202900	201100	198700	196900	202600	198400	67	60000	500	144360	500	1	4750000	9571	16.00	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.71	158900	20231012	26.81	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	161400	24.85	20231023	0.09	N	002840	500	66 억		155252	N	N	0	N	00	N
68	20241021	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	1000	2	0.50	30147500	150	26.18	199600	203000	199600	260500	140500	200500	200983.33	3.27	0	60	205300	202900	201100	198700	196900	202600	198400	67	60000	500	144360	500	1	4750000	9571	16.00	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.71	158900	20231012	26.81	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	161400	24.85	20231023	0.09	N	002840	500	66 억		155252	N	N	0	N	00	N
69	20241021	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	500	2	0.25	26932000	134	23.39	199600	203000	199600	260500	140500	200500	200985.07	3.27	0	56	205300	202900	201100	198700	196900	202600	198400	67	60000	500	144360	500	1	4750000	9548	15.96	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.94	158900	20231012	26.49	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	161400	24.54	20231023	0.09	N	002840	500	66 억		155252	N	N	0	N	00	N
70	20241021	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	500	2	0.25	18098500	90	15.71	199600	203000	199600	260500	140500	200500	201094.44	3.27	0	47	205300	202900	201100	198700	196900	202600	198400	67	60000	500	144360	500	1	4750000	9548	15.96	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.94	158900	20231012	26.49	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	161400	24.54	20231023	0.09	N	002840	500	66 억		155252	N	N	0	N	00	N
71	20241021	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	500	2	0.25	13066500	65	11.34	199600	203000	199600	260500	140500	200500	201023.08	3.27	0	37	205300	202900	201100	198700	196900	202600	198400	67	60000	500	144360	500	1	4750000	9548	15.96	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.94	158900	20231012	26.49	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	161400	24.54	20231023	0.09	N	002840	500	66 억		155252	N	N	0	N	00	N
72	20241021	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199600	-900	5	-0.45	998000	5	0.87	199600	199600	199600	260500	140500	200500	199600.00	3.27	0	0	205300	202900	201100	198700	196900	202600	198400	67	60000	500	144360	100	1	4750000	9481	15.85	2.50	12	0.00	12593.00	79867.00	216000	20240510	-7.59	158900	20231012	25.61	216000	-7.59	20240510	162900	22.53	20240208	216000	-7.59	20240510	161400	23.67	20231023	0.09	N	002840	500	66 억		155252	N	N	0	N	00	N
73	20241018	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200500	0	3	0.00	114978700	572	147.04	200500	203500	199300	260500	140500	200500	201012.61	3.26	0	195	206766	203632	201366	198232	195966	202500	197100	67	60000	500	144360	500	1	4750000	9524	15.92	2.51	12	0.01	12593.00	79867.00	216000	20240510	-7.18	157400	20231011	27.38	216000	-7.18	20240510	162900	23.08	20240208	216000	-7.18	20240510	160800	24.69	20231020	0.09	N	002840	500	66 억		155057	N	N	1	N	00	N
74	20241018	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	202500	2000	2	1.00	103667700	516	132.65	200500	203500	199300	260500	140500	200500	200906.40	3.26	0	159	206766	203632	201366	198232	195966	202500	197100	67	60000	500	144360	500	1	4750000	9619	16.08	2.54	12	0.01	12593.00	79867.00	216000	20240510	-6.25	157400	20231011	28.65	216000	-6.25	20240510	162900	24.31	20240208	216000	-6.25	20240510	160800	25.93	20231020	0.09	N	002840	500	66 억		155057	N	N	1	N	00	N
75	20241018	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	202500	2000	2	1.00	90704700	452	116.20	200500	203500	199300	260500	140500	200500	200674.12	3.26	0	127	206766	203632	201366	198232	195966	202500	197100	67	60000	500	144360	500	1	4750000	9619	16.08	2.54	12	0.01	12593.00	79867.00	216000	20240510	-6.25	157400	20231011	28.65	216000	-6.25	20240510	162900	24.31	20240208	216000	-6.25	20240510	160800	25.93	20231020	0.09	N	002840	500	66 억		155057	N	N	1	N	00	N
76	20241018	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	202000	1500	2	0.75	87870200	438	112.60	200500	203500	199300	260500	140500	200500	200616.89	3.26	0	123	206766	203632	201366	198232	195966	202500	197100	67	60000	500	144360	500	1	4750000	9595	16.04	2.53	12	0.01	12593.00	79867.00	216000	20240510	-6.48	157400	20231011	28.34	216000	-6.48	20240510	162900	24.00	20240208	216000	-6.48	20240510	160800	25.62	20231020	0.09	N	002840	500	66 억		155057	N	N	1	N	00	N
77	20241018	120141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	203500	3000	2	1.50	79973200	399	102.57	200500	203500	199300	260500	140500	200500	200434.09	3.26	0	124	206766	203632	201366	198232	195966	202500	197100	67	60000	500	144360	500	1	4750000	9666	16.16	2.55	12	0.01	12593.00	79867.00	216000	20240510	-5.79	157400	20231011	29.29	216000	-5.79	20240510	162900	24.92	20240208	216000	-5.79	20240510	160800	26.55	20231020	0.09	N	002840	500	66 억		155057	N	N	1	N	00	N
78	20241018	110140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	1000	2	0.50	59367200	297	76.35	200500	202000	199300	260500	140500	200500	199889.56	3.26	0	70	206766	203632	201366	198232	195966	202500	197100	67	60000	500	144360	500	1	4750000	9571	16.00	2.52	12	0.01	12593.00	79867.00	216000	20240510	-6.71	157400	20231011	28.02	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	160800	25.31	20231020	0.09	N	002840	500	66 억		155057	N	N	1	N	00	N
79	20241018	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	1000	2	0.50	12642500	63	16.20	200500	202000	200000	260500	140500	200500	200674.60	3.26	0	-43	206766	203632	201366	198232	195966	202500	197100	67	60000	500	144360	500	1	4750000	9571	16.00	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.71	157400	20231011	28.02	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	160800	25.31	20231020	0.09	N	002840	500	66 억		155057	N	N	1	N	00	N
80	20241018	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200500	0	3	0.00	1002500	5	1.29	200500	200500	200500	260500	140500	200500	200500.00	3.26	0	0	206766	203632	201366	198232	195966	202500	197100	67	60000	500	144360	500	1	4750000	9524	15.92	2.51	12	0.00	12593.00	79867.00	216000	20240510	-7.18	157400	20231011	27.38	216000	-7.18	20240510	162900	23.08	20240208	216000	-7.18	20240510	160800	24.69	20231020	0.09	N	002840	500	66 억		155057	N	N	1	N	00	N
81	20241017	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200500	-4000	5	-1.96	74162100	368	15.90	204500	204500	199100	265500	143500	204500	201527.45	3.26	0	158	210033	207266	202233	199466	194433	208650	200850	67	61000	500	147240	500	1	4750000	9524	15.92	2.51	12	0.01	12593.00	79867.00	216000	20240510	-7.18	157400	20231011	27.38	216000	-7.18	20240510	162900	23.08	20240208	216000	-7.18	20240510	160800	24.69	20231020	0.09	N	002840	500	66 억		154900	N	N	1	N	00	N
82	20241017	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	202500	-2000	5	-0.98	68520600	340	14.69	204500	204500	199100	265500	143500	204500	201531.18	3.26	0	139	210033	207266	202233	199466	194433	208650	200850	67	61000	500	147240	500	1	4750000	9619	16.08	2.54	12	0.01	12593.00	79867.00	216000	20240510	-6.25	157400	20231011	28.65	216000	-6.25	20240510	162900	24.31	20240208	216000	-6.25	20240510	160800	25.93	20231020	0.09	N	002840	500	66 억		154900	N	N	1	N	00	N
83	20241017	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	203000	-1500	5	-0.73	63471100	315	13.61	204500	204500	199100	265500	143500	204500	201495.56	3.26	0	126	210033	207266	202233	199466	194433	208650	200850	67	61000	500	147240	500	1	4750000	9643	16.12	2.54	12	0.01	12593.00	79867.00	216000	20240510	-6.02	157400	20231011	28.97	216000	-6.02	20240510	162900	24.62	20240208	216000	-6.02	20240510	160800	26.24	20231020	0.09	N	002840	500	66 억		154900	N	N	1	N	00	N
84	20241017	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	-3000	5	-1.47	32592100	162	7.00	204500	204500	199100	265500	143500	204500	201185.80	3.26	0	50	210033	207266	202233	199466	194433	208650	200850	67	61000	500	147240	500	1	4750000	9571	16.00	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.71	157400	20231011	28.02	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	160800	25.31	20231020	0.09	N	002840	500	66 억		154900	N	N	1	N	00	N
85	20241017	120139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	-3000	5	-1.47	17753600	88	3.80	204500	204500	199100	265500	143500	204500	201745.45	3.26	0	10	210033	207266	202233	199466	194433	208650	200850	67	61000	500	147240	500	1	4750000	9571	16.00	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.71	157400	20231011	28.02	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	160800	25.31	20231020	0.09	N	002840	500	66 억		154900	N	N	1	N	00	N
86	20241017	110139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	202000	-2500	5	-1.22	14932100	74	3.20	204500	204500	199100	265500	143500	204500	201785.14	3.26	0	0	210033	207266	202233	199466	194433	208650	200850	67	61000	500	147240	500	1	4750000	9595	16.04	2.53	12	0.00	12593.00	79867.00	216000	20240510	-6.48	157400	20231011	28.34	216000	-6.48	20240510	162900	24.00	20240208	216000	-6.48	20240510	160800	25.62	20231020	0.09	N	002840	500	66 억		154900	N	N	1	N	00	N
87	20241017	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	203000	-1500	5	-0.73	10899100	54	2.33	204500	204500	199100	265500	143500	204500	201835.19	3.26	0	2	210033	207266	202233	199466	194433	208650	200850	67	61000	500	147240	500	1	4750000	9643	16.12	2.54	12	0.00	12593.00	79867.00	216000	20240510	-6.02	157400	20231011	28.97	216000	-6.02	20240510	162900	24.62	20240208	216000	-6.02	20240510	160800	26.24	20231020	0.09	N	002840	500	66 억		154900	N	N	1	N	00	N
88	20241017	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	203500	-1000	5	-0.49	3065500	15	0.65	204500	204500	203500	265500	143500	204500	204366.67	3.26	0	-3	210033	207266	202233	199466	194433	208650	200850	67	61000	500	147240	500	1	4750000	9666	16.16	2.55	12	0.00	12593.00	79867.00	216000	20240510	-5.79	157400	20231011	29.29	216000	-5.79	20240510	162900	24.92	20240208	216000	-5.79	20240510	160800	26.55	20231020	0.09	N	002840	500	66 억		154900	N	N	1	N	00	N
89	20241016	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	204500	1500	2	0.74	468081600	2314	122.63	202500	205000	197200	263500	142500	203000	202282.45	3.25	0	606	206533	204766	201233	199466	195933	205650	200350	67	60500	500	146160	500	1	4750000	9714	16.24	2.56	12	0.05	12593.00	79867.00	216000	20240510	-5.32	157400	20231011	29.92	216000	-5.32	20240510	162900	25.54	20240208	216000	-5.32	20240510	160800	27.18	20231020	0.09	N	002840	500	66 억		154403	N	N	1	N	00	N
90	20241016	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	204000	1000	2	0.49	431800600	2136	113.20	202500	205000	197200	263500	142500	203000	202153.84	3.25	0	501	206533	204766	201233	199466	195933	205650	200350	67	60500	500	146160	500	1	4750000	9690	16.20	2.55	12	0.04	12593.00	79867.00	216000	20240510	-5.56	157400	20231011	29.61	216000	-5.56	20240510	162900	25.23	20240208	216000	-5.56	20240510	160800	26.87	20231020	0.09	N	002840	500	66 억		154403	N	N	3	N	00	N
91	20241016	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	-1500	5	-0.74	174361100	874	46.32	202500	202500	197200	263500	142500	203000	199497.83	3.25	0	236	206533	204766	201233	199466	195933	205650	200350	67	60500	500	146160	500	1	4750000	9571	16.00	2.52	12	0.02	12593.00	79867.00	216000	20240510	-6.71	157400	20231011	28.02	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	160800	25.31	20231020	0.09	N	002840	500	66 억		154403	N	N	3	N	00	N
92	20241016	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201500	-1500	5	-0.74	160039600	803	42.55	202500	202500	197200	263500	142500	203000	199302.12	3.25	0	167	206533	204766	201233	199466	195933	205650	200350	67	60500	500	146160	500	1	4750000	9571	16.00	2.52	12	0.02	12593.00	79867.00	216000	20240510	-6.71	157400	20231011	28.02	216000	-6.71	20240510	162900	23.70	20240208	216000	-6.71	20240510	160800	25.31	20231020	0.09	N	002840	500	66 억		154403	N	N	3	N	00	N
93	20241016	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200500	-2500	5	-1.23	123286600	620	32.86	202500	202500	197200	263500	142500	203000	198849.35	3.25	0	93	206533	204766	201233	199466	195933	205650	200350	67	60500	500	146160	500	1	4750000	9524	15.92	2.51	12	0.01	12593.00	79867.00	216000	20240510	-7.18	157400	20231011	27.38	216000	-7.18	20240510	162900	23.08	20240208	216000	-7.18	20240510	160800	24.69	20231020	0.09	N	002840	500	66 억		154403	N	N	3	N	00	N
94	20241016	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	200500	-2500	5	-1.23	111836100	563	29.84	202500	202500	197200	263500	142500	203000	198643.16	3.25	0	73	206533	204766	201233	199466	195933	205650	200350	67	60500	500	146160	500	1	4750000	9524	15.92	2.51	12	0.01	12593.00	79867.00	216000	20240510	-7.18	157400	20231011	27.38	216000	-7.18	20240510	162900	23.08	20240208	216000	-7.18	20240510	160800	24.69	20231020	0.09	N	002840	500	66 억		154403	N	N	3	N	00	N
95	20241016	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	199500	-3500	5	-1.72	71890300	363	19.24	202500	202500	197200	263500	142500	203000	198044.90	3.25	0	61	206533	204766	201233	199466	195933	205650	200350	67	60500	500	146160	100	1	4750000	9476	15.84	2.50	12	0.01	12593.00	79867.00	216000	20240510	-7.64	157400	20231011	26.75	216000	-7.64	20240510	162900	22.47	20240208	216000	-7.64	20240510	160800	24.07	20231020	0.09	N	002840	500	66 억		154403	N	N	3	N	00	N
96	20241016	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	-2000	5	-0.99	403500	2	0.11	202500	202500	201000	263500	142500	203000	201750.00	3.25	0	0	206533	204766	201233	199466	195933	205650	200350	67	60500	500	146160	500	1	4750000	9548	15.96	2.52	12	0.00	12593.00	79867.00	216000	20240510	-6.94	157400	20231011	27.70	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	160800	25.00	20231020	0.09	N	002840	500	66 억		154403	N	N	3	N	00	N
97	20241015	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	203000	4400	2	2.22	377680000	1887	125.97	198600	203000	197700	258000	139100	198600	200148.38	3.23	0	1263	200066	199332	198066	197332	196066	198700	196700	67	59400	500	142990	500	1	4750000	9643	16.12	2.54	12	0.04	12593.00	79867.00	216000	20240510	-6.02	157400	20231011	28.97	216000	-6.02	20240510	162900	24.62	20240208	216000	-6.02	20240510	160800	26.24	20231020	0.09	N	002840	500	66 억		153285	N	N	3	N	00	N
98	20241015	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	202500	3900	2	1.96	338981500	1696	113.22	198600	203000	197700	258000	139100	198600	199871.17	3.23	0	1139	200066	199332	198066	197332	196066	198700	196700	67	59400	500	142990	500	1	4750000	9619	16.08	2.54	12	0.04	12593.00	79867.00	216000	20240510	-6.25	157400	20231011	28.65	216000	-6.25	20240510	162900	24.31	20240208	216000	-6.25	20240510	160800	25.93	20231020	0.09	N	002840	500	66 억		153285	N	N	2	N	00	N
99	20241015	140139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	201000	2400	2	1.21	243023000	1220	81.44	198600	201000	197700	258000	139100	198600	199199.18	3.23	0	902	200066	199332	198066	197332	196066	198700	196700	67	59400	500	142990	500	1	4750000	9548	15.96	2.52	12	0.03	12593.00	79867.00	216000	20240510	-6.94	157400	20231011	27.70	216000	-6.94	20240510	162900	23.39	20240208	216000	-6.94	20240510	160800	25.00	20231020	0.09	N	002840	500	66 억		153285	N	N	2	N	00	N
100	20241015	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197800	-800	5	-0.40	63912500	323	21.56	198600	198900	197700	258000	139100	198600	197871.52	3.23	0	231	200066	199332	198066	197332	196066	198700	196700	67	59400	500	142990	100	1	4750000	9396	15.71	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.43	157400	20231011	25.67	216000	-8.43	20240510	162900	21.42	20240208	216000	-8.43	20240510	160800	23.01	20231020	0.09	N	002840	500	66 억		153285	N	N	2	N	00	N
101	20241015	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198100	-500	5	-0.25	34054000	172	11.48	198600	198900	197700	258000	139100	198600	197988.37	3.23	0	122	200066	199332	198066	197332	196066	198700	196700	67	59400	500	142990	100	1	4750000	9410	15.73	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.29	157400	20231011	25.86	216000	-8.29	20240510	162900	21.61	20240208	216000	-8.29	20240510	160800	23.20	20231020	0.09	N	002840	500	66 억		153285	N	N	2	N	00	N
102	20241015	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197800	-800	5	-0.40	19393400	98	6.54	198600	198900	197700	258000	139100	198600	197891.84	3.23	0	79	200066	199332	198066	197332	196066	198700	196700	67	59400	500	142990	100	1	4750000	9396	15.71	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.43	157400	20231011	25.67	216000	-8.43	20240510	162900	21.42	20240208	216000	-8.43	20240510	160800	23.01	20231020	0.09	N	002840	500	66 억		153285	N	N	2	N	00	N
103	20241015	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197900	-700	5	-0.35	5151800	26	1.74	198600	198900	197700	258000	139100	198600	198146.15	3.23	0	13	200066	199332	198066	197332	196066	198700	196700	67	59400	500	142990	100	1	4750000	9400	15.72	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.38	157400	20231011	25.73	216000	-8.38	20240510	162900	21.49	20240208	216000	-8.38	20240510	160800	23.07	20231020	0.09	N	002840	500	66 억		153285	N	N	2	N	00	N
104	20241015	090138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198600	0	3	0.00	0	0	0.00	0	0	0	258000	139100	198600	0.00	3.23	0	0	200066	199332	198066	197332	196066	198700	196700	67	59400	500	142990	100	1	4750000	9434	15.77	2.49	12	0.00	12593.00	79867.00	216000	20240510	-8.06	157400	20231011	26.18	216000	-8.06	20240510	162900	21.92	20240208	216000	-8.06	20240510	160800	23.51	20231020	0.09	N	002840	500	66 억		153285	N	N	2	N	00	N
105	20241014	160136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198600	-200	5	-0.10	296238700	1498	157.35	198800	198800	196800	258000	139200	198800	197756.14	3.22	0	277	200866	199832	197966	196932	195066	200350	197450	67	59200	500	143130	100	1	4750000	9434	15.77	2.49	12	0.03	12593.00	79867.00	216000	20240510	-8.06	155600	20231004	27.63	216000	-8.06	20240510	162900	21.92	20240208	216000	-8.06	20240510	160800	23.51	20231020	0.10	N	002840	500	66 억		153048	N	N	2	N	00	N
106	20241014	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198700	-100	5	-0.05	285721000	1445	151.79	198800	198800	196800	258000	139200	198800	197730.80	3.22	0	255	200866	199832	197966	196932	195066	200350	197450	67	59200	500	143130	100	1	4750000	9438	15.78	2.49	12	0.03	12593.00	79867.00	216000	20240510	-8.01	155600	20231004	27.70	216000	-8.01	20240510	162900	21.98	20240208	216000	-8.01	20240510	160800	23.57	20231020	0.10	N	002840	500	66 억		153048	N	N	0	N	00	N
107	20241014	140137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196900	-1900	5	-0.96	148746700	753	79.10	198800	198800	196800	258000	139200	198800	197538.78	3.22	0	98	200866	199832	197966	196932	195066	200350	197450	67	59200	500	143130	100	1	4750000	9353	15.64	2.47	12	0.02	12593.00	79867.00	216000	20240510	-8.84	155600	20231004	26.54	216000	-8.84	20240510	162900	20.87	20240208	216000	-8.84	20240510	160800	22.45	20231020	0.10	N	002840	500	66 억		153048	N	N	0	N	00	N
108	20241014	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197600	-1200	5	-0.60	104191500	527	55.36	198800	198800	196800	258000	139200	198800	197706.83	3.22	0	4	200866	199832	197966	196932	195066	200350	197450	67	59200	500	143130	100	1	4750000	9386	15.69	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.52	155600	20231004	26.99	216000	-8.52	20240510	162900	21.30	20240208	216000	-8.52	20240510	160800	22.89	20231020	0.10	N	002840	500	66 억		153048	N	N	0	N	00	N
109	20241014	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197700	-1100	5	-0.55	47103100	238	25.00	198800	198800	196800	258000	139200	198800	197912.18	3.22	0	-78	200866	199832	197966	196932	195066	200350	197450	67	59200	500	143130	100	1	4750000	9391	15.70	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.47	155600	20231004	27.06	216000	-8.47	20240510	162900	21.36	20240208	216000	-8.47	20240510	160800	22.95	20231020	0.10	N	002840	500	66 억		153048	N	N	0	N	00	N
110	20241014	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197500	-1300	5	-0.65	41767900	211	22.16	198800	198800	196800	258000	139200	198800	197952.13	3.22	0	-99	200866	199832	197966	196932	195066	200350	197450	67	59200	500	143130	100	1	4750000	9381	15.68	2.47	12	0.00	12593.00	79867.00	216000	20240510	-8.56	155600	20231004	26.93	216000	-8.56	20240510	162900	21.24	20240208	216000	-8.56	20240510	160800	22.82	20231020	0.10	N	002840	500	66 억		153048	N	N	0	N	00	N
111	20241014	100136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197300	-1500	5	-0.75	15043800	76	7.98	198800	198800	196800	258000	139200	198800	197944.74	3.22	0	-30	200866	199832	197966	196932	195066	200350	197450	67	59200	500	143130	100	1	4750000	9372	15.67	2.47	12	0.00	12593.00	79867.00	216000	20240510	-8.66	155600	20231004	26.80	216000	-8.66	20240510	162900	21.12	20240208	216000	-8.66	20240510	160800	22.70	20231020	0.10	N	002840	500	66 억		153048	N	N	0	N	00	N
112	20241014	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198800	0	3	0.00	2186800	11	1.16	198800	198800	198800	258000	139200	198800	198800.00	3.22	0	0	200866	199832	197966	196932	195066	200350	197450	67	59200	500	143130	100	1	4750000	9443	15.79	2.49	12	0.00	12593.00	79867.00	216000	20240510	-7.96	155600	20231004	27.76	216000	-7.96	20240510	162900	22.04	20240208	216000	-7.96	20240510	160800	23.63	20231020	0.10	N	002840	500	66 억		153048	N	N	0	N	00	N
113	20241011	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198800	500	2	0.25	187015800	946	43.00	198200	199000	196100	257500	138900	198300	197689.95	3.21	0	405	201033	199666	197333	195966	193633	200350	196650	67	59200	500	142770	100	1	4750000	9443	15.79	2.49	12	0.02	12593.00	79867.00	216000	20240510	-7.96	155600	20231004	27.76	216000	-7.96	20240510	162900	22.04	20240208	216000	-7.96	20240510	157400	26.30	20231011	0.10	N	002840	500	66 억		152473	N	N	0	N	00	N
114	20241011	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198500	200	2	0.10	154826400	784	35.64	198200	198500	196100	257500	138900	198300	197482.65	3.21	0	253	201033	199666	197333	195966	193633	200350	196650	67	59200	500	142770	100	1	4750000	9429	15.76	2.49	12	0.02	12593.00	79867.00	216000	20240510	-8.10	155600	20231004	27.57	216000	-8.10	20240510	162900	21.85	20240208	216000	-8.10	20240510	157400	26.11	20231011	0.10	N	002840	500	66 억		152473	N	N	0	N	00	N
115	20241011	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198400	100	2	0.05	128242500	650	29.55	198200	198400	196100	257500	138900	198300	197296.15	3.21	0	140	201033	199666	197333	195966	193633	200350	196650	67	59200	500	142770	100	1	4750000	9424	15.75	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.15	155600	20231004	27.51	216000	-8.15	20240510	162900	21.79	20240208	216000	-8.15	20240510	157400	26.05	20231011	0.10	N	002840	500	66 억		152473	N	N	0	N	00	N
116	20241011	130137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198300	0	3	0.00	111585700	566	25.73	198200	198300	196100	257500	138900	198300	197147.88	3.21	0	62	201033	199666	197333	195966	193633	200350	196650	67	59200	500	142770	100	1	4750000	9419	15.75	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.19	155600	20231004	27.44	216000	-8.19	20240510	162900	21.73	20240208	216000	-8.19	20240510	157400	25.98	20231011	0.10	N	002840	500	66 억		152473	N	N	0	N	00	N
117	20241011	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197300	-1000	5	-0.50	87631500	445	20.23	198200	198200	196100	257500	138900	198300	196924.72	3.21	0	6	201033	199666	197333	195966	193633	200350	196650	67	59200	500	142770	100	1	4750000	9372	15.67	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.66	155600	20231004	26.80	216000	-8.66	20240510	162900	21.12	20240208	216000	-8.66	20240510	157400	25.35	20231011	0.10	N	002840	500	66 억		152473	N	N	0	N	00	N
118	20241011	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197800	-500	5	-0.25	66285000	337	15.32	198200	198200	196100	257500	138900	198300	196691.39	3.21	0	-30	201033	199666	197333	195966	193633	200350	196650	67	59200	500	142770	100	1	4750000	9396	15.71	2.48	12	0.01	12593.00	79867.00	216000	20240510	-8.43	155600	20231004	27.12	216000	-8.43	20240510	162900	21.42	20240208	216000	-8.43	20240510	157400	25.67	20231011	0.10	N	002840	500	66 억		152473	N	N	0	N	00	N
119	20241011	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197300	-1000	5	-0.50	45029400	229	10.41	198200	198200	196100	257500	138900	198300	196634.93	3.21	0	-30	201033	199666	197333	195966	193633	200350	196650	67	59200	500	142770	100	1	4750000	9372	15.67	2.47	12	0.00	12593.00	79867.00	216000	20240510	-8.66	155600	20231004	26.80	216000	-8.66	20240510	162900	21.12	20240208	216000	-8.66	20240510	157400	25.35	20231011	0.10	N	002840	500	66 억		152473	N	N	0	N	00	N
120	20241011	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198200	-100	5	-0.05	198200	1	0.05	198200	198200	198200	257500	138900	198300	198200.00	3.21	0	0	201033	199666	197333	195966	193633	200350	196650	67	59200	500	142770	100	1	4750000	9415	15.74	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.24	155600	20231004	27.38	216000	-8.24	20240510	162900	21.67	20240208	216000	-8.24	20240510	157400	25.92	20231011	0.10	N	002840	500	66 억		152473	N	N	0	N	00	N
121	20241010	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198300	2500	2	1.28	433642800	2200	166.54	195900	198700	195000	254500	137100	195800	197110.36	3.20	0	559	201066	198432	196066	193432	191066	197250	192250	67	58700	500	140970	100	1	4750000	9419	15.75	2.48	12	0.05	12593.00	79867.00	216000	20240510	-8.19	155600	20231004	27.44	216000	-8.19	20240510	162900	21.73	20240208	216000	-8.19	20240510	157400	25.98	20231011	0.11	N	002840	500	66 억		152054	N	N	2	N	00	N
122	20241010	150139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198500	2700	2	1.38	388425500	1972	149.28	195900	198700	195000	254500	137100	195800	196970.33	3.20	0	521	201066	198432	196066	193432	191066	197250	192250	67	58700	500	140970	100	1	4750000	9429	15.76	2.49	12	0.04	12593.00	79867.00	216000	20240510	-8.10	155600	20231004	27.57	216000	-8.10	20240510	162900	21.85	20240208	216000	-8.10	20240510	157400	26.11	20231011	0.11	N	002840	500	66 억		152054	N	N	2	N	00	N
123	20241010	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198500	2700	2	1.38	331855700	1687	127.71	195900	198700	195000	254500	137100	195800	196713.52	3.20	0	417	201066	198432	196066	193432	191066	197250	192250	67	58700	500	140970	100	1	4750000	9429	15.76	2.49	12	0.04	12593.00	79867.00	216000	20240510	-8.10	155600	20231004	27.57	216000	-8.10	20240510	162900	21.85	20240208	216000	-8.10	20240510	157400	26.11	20231011	0.11	N	002840	500	66 억		152054	N	N	2	N	00	N
124	20241010	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	198600	2800	2	1.43	275507200	1403	106.21	195900	198700	195000	254500	137100	195800	196370.06	3.20	0	341	201066	198432	196066	193432	191066	197250	192250	67	58700	500	140970	100	1	4750000	9434	15.77	2.49	12	0.03	12593.00	79867.00	216000	20240510	-8.06	155600	20231004	27.63	216000	-8.06	20240510	162900	21.92	20240208	216000	-8.06	20240510	157400	26.18	20231011	0.11	N	002840	500	66 억		152054	N	N	2	N	00	N
125	20241010	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196900	1100	2	0.56	200220300	1022	77.37	195900	197600	195000	254500	137100	195800	195910.27	3.20	0	185	201066	198432	196066	193432	191066	197250	192250	67	58700	500	140970	100	1	4750000	9353	15.64	2.47	12	0.02	12593.00	79867.00	216000	20240510	-8.84	155600	20231004	26.54	216000	-8.84	20240510	162900	20.87	20240208	216000	-8.84	20240510	157400	25.10	20231011	0.11	N	002840	500	66 억		152054	N	N	2	N	00	N
126	20241010	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197500	1700	2	0.87	158278500	809	61.24	195900	197500	195000	254500	137100	195800	195647.10	3.20	0	103	201066	198432	196066	193432	191066	197250	192250	67	58700	500	140970	100	1	4750000	9381	15.68	2.47	12	0.02	12593.00	79867.00	216000	20240510	-8.56	155600	20231004	26.93	216000	-8.56	20240510	162900	21.24	20240208	216000	-8.56	20240510	157400	25.48	20231011	0.11	N	002840	500	66 억		152054	N	N	2	N	00	N
127	20241010	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	195400	-400	5	-0.20	8016400	41	3.10	195900	195900	195400	254500	137100	195800	195521.95	3.20	0	-16	201066	198432	196066	193432	191066	197250	192250	67	58700	500	140970	100	1	4750000	9282	15.52	2.45	12	0.00	12593.00	79867.00	216000	20240510	-9.54	155600	20231004	25.58	216000	-9.54	20240510	162900	19.95	20240208	216000	-9.54	20240510	157400	24.14	20231011	0.11	N	002840	500	66 억		152054	N	N	2	N	00	N
128	20241010	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	195800	0	3	0.00	0	0	0.00	0	0	0	254500	137100	195800	0.00	3.20	0	0	201066	198432	196066	193432	191066	197250	192250	67	58700	500	140970	100	1	4750000	9301	15.55	2.45	12	0.00	12593.00	79867.00	216000	20240510	-9.35	155600	20231004	25.84	216000	-9.35	20240510	162900	20.20	20240208	216000	-9.35	20240510	157400	24.40	20231011	0.11	N	002840	500	66 억		152054	N	N	2	N	00	N
129	20241008	160138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	195800	-1700	5	-0.86	258451000	1317	49.85	197400	198700	193700	256500	138300	197500	196249.04	3.20	0	155	204700	201100	195900	192300	187100	202900	194100	67	59000	500	142200	100	1	4750000	9301	15.55	2.45	12	0.03	12593.00	79867.00	216000	20240510	-9.35	155600	20231004	25.84	216000	-9.35	20240510	162900	20.20	20240208	216000	-9.35	20240510	157400	24.40	20231011	0.11	N	002840	500	66 억		152026	N	N	2	N	00	N
130	20241008	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197900	400	2	0.20	218185000	1112	42.09	197400	198700	193700	256500	138300	197500	196209.53	3.20	0	202	204700	201100	195900	192300	187100	202900	194100	67	59000	500	142200	100	1	4750000	9400	15.72	2.48	12	0.02	12593.00	79867.00	216000	20240510	-8.38	155600	20231004	27.19	216000	-8.38	20240510	162900	21.49	20240208	216000	-8.38	20240510	157400	25.73	20231011	0.11	N	002840	500	66 억		152026	N	N	11	N	00	N
131	20241008	140138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196900	-600	5	-0.30	151866900	776	29.37	197400	197400	193700	256500	138300	197500	195704.77	3.20	0	113	204700	201100	195900	192300	187100	202900	194100	67	59000	500	142200	100	1	4750000	9353	15.64	2.47	12	0.02	12593.00	79867.00	216000	20240510	-8.84	155600	20231004	26.54	216000	-8.84	20240510	162900	20.87	20240208	216000	-8.84	20240510	157400	25.10	20231011	0.11	N	002840	500	66 억		152026	N	N	11	N	00	N
132	20241008	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196300	-1200	5	-0.61	117658600	602	22.79	197400	197400	193700	256500	138300	197500	195446.18	3.20	0	20	204700	201100	195900	192300	187100	202900	194100	67	59000	500	142200	100	1	4750000	9324	15.59	2.46	12	0.01	12593.00	79867.00	216000	20240510	-9.12	155600	20231004	26.16	216000	-9.12	20240510	162900	20.50	20240208	216000	-9.12	20240510	157400	24.71	20231011	0.11	N	002840	500	66 억		152026	N	N	11	N	00	N
133	20241008	120137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	195400	-2100	5	-1.06	77271400	396	14.99	197400	197400	193700	256500	138300	197500	195129.80	3.20	0	-42	204700	201100	195900	192300	187100	202900	194100	67	59000	500	142200	100	1	4750000	9282	15.52	2.45	12	0.01	12593.00	79867.00	216000	20240510	-9.54	155600	20231004	25.58	216000	-9.54	20240510	162900	19.95	20240208	216000	-9.54	20240510	157400	24.14	20231011	0.11	N	002840	500	66 억		152026	N	N	11	N	00	N
134	20241008	110137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	195800	-1700	5	-0.86	40378900	207	7.83	197400	197400	193700	256500	138300	197500	195067.15	3.20	0	-54	204700	201100	195900	192300	187100	202900	194100	67	59000	500	142200	100	1	4750000	9301	15.55	2.45	12	0.00	12593.00	79867.00	216000	20240510	-9.35	155600	20231004	25.84	216000	-9.35	20240510	162900	20.20	20240208	216000	-9.35	20240510	157400	24.40	20231011	0.11	N	002840	500	66 억		152026	N	N	11	N	00	N
135	20241008	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	195200	-2300	5	-1.16	21811800	112	4.24	197400	197400	193700	256500	138300	197500	194748.21	3.20	0	-33	204700	201100	195900	192300	187100	202900	194100	67	59000	500	142200	100	1	4750000	9272	15.50	2.44	12	0.00	12593.00	79867.00	216000	20240510	-9.63	155600	20231004	25.45	216000	-9.63	20240510	162900	19.83	20240208	216000	-9.63	20240510	157400	24.02	20231011	0.11	N	002840	500	66 억		152026	N	N	11	N	00	N
136	20241008	090137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	193700	-3800	5	-1.92	778700	4	0.15	197400	197400	193700	256500	138300	197500	194675.00	3.20	0	0	204700	201100	195900	192300	187100	202900	194100	67	59000	500	142200	100	1	4750000	9201	15.38	2.43	12	0.00	12593.00	79867.00	216000	20240510	-10.32	155600	20231004	24.49	216000	-10.32	20240510	162900	18.91	20240208	216000	-10.32	20240510	157400	23.06	20231011	0.11	N	002840	500	66 억		152026	N	N	11	N	00	N
137	20241007	160137	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197500	3700	2	1.91	512208900	2640	63.10	193000	199500	190700	251500	135700	193800	194018.52	3.20	0	213	200066	196932	194866	191732	189666	195900	190700	67	57700	500	139530	100	1	4750000	9381	15.68	2.47	12	0.06	12593.00	79867.00	216000	20240510	-8.56	155600	20231004	26.93	216000	-8.56	20240510	162900	21.24	20240208	216000	-8.56	20240510	157400	25.48	20231011	0.11	N	002840	500	66 억		151816	N	N	11	N	00	N
138	20241007	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	197500	3700	2	1.91	493661300	2546	60.85	193000	199500	190700	251500	135700	193800	193896.82	3.20	0	207	200066	196932	194866	191732	189666	195900	190700	67	57700	500	139530	100	1	4750000	9381	15.68	2.47	12	0.05	12593.00	79867.00	216000	20240510	-8.56	155600	20231004	26.93	216000	-8.56	20240510	162900	21.24	20240208	216000	-8.56	20240510	157400	25.48	20231011	0.11	N	002840	500	66 억		151816	N	N	0	N	00	N
139	20241007	140153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	196600	2800	2	1.44	409455100	2119	50.65	193000	197100	190700	251500	135700	193800	193230.34	3.20	0	43	200066	196932	194866	191732	189666	195900	190700	67	57700	500	139530	100	1	4750000	9339	15.61	2.46	12	0.04	12593.00	79867.00	216000	20240510	-8.98	155600	20231004	26.35	216000	-8.98	20240510	162900	20.69	20240208	216000	-8.98	20240510	157400	24.90	20231011	0.11	N	002840	500	66 억		151816	N	N	0	N	00	N
140	20241007	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	194900	1100	2	0.57	342373400	1776	42.45	193000	196200	190700	251500	135700	193800	192777.82	3.20	0	-75	200066	196932	194866	191732	189666	195900	190700	67	57700	500	139530	100	1	4750000	9258	15.48	2.44	12	0.04	12593.00	79867.00	216000	20240510	-9.77	155600	20231004	25.26	216000	-9.77	20240510	162900	19.64	20240208	216000	-9.77	20240510	157400	23.82	20231011	0.11	N	002840	500	66 억		151816	N	N	0	N	00	N
141	20241007	120150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	195000	1200	2	0.62	314241400	1632	39.01	193000	195800	190700	251500	135700	193800	192549.88	3.20	0	-114	200066	196932	194866	191732	189666	195900	190700	67	57700	500	139530	100	1	4750000	9263	15.48	2.44	12	0.03	12593.00	79867.00	216000	20240510	-9.72	155600	20231004	25.32	216000	-9.72	20240510	162900	19.71	20240208	216000	-9.72	20240510	157400	23.89	20231011	0.11	N	002840	500	66 억		151816	N	N	0	N	00	N
142	20241007	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	193900	100	2	0.05	301790900	1568	37.48	193000	195800	190700	251500	135700	193800	192468.69	3.20	0	-92	200066	196932	194866	191732	189666	195900	190700	67	57700	500	139530	100	1	4750000	9210	15.40	2.43	12	0.03	12593.00	79867.00	216000	20240510	-10.23	155600	20231004	24.61	216000	-10.23	20240510	162900	19.03	20240208	216000	-10.23	20240510	157400	23.19	20231011	0.11	N	002840	500	66 억		151816	N	N	0	N	00	N
143	20241007	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	192900	-900	5	-0.46	247901700	1289	30.81	193000	193000	190700	251500	135700	193800	192320.95	3.20	0	-239	200066	196932	194866	191732	189666	195900	190700	67	57700	500	139530	100	1	4750000	9163	15.32	2.42	12	0.03	12593.00	79867.00	216000	20240510	-10.69	155600	20231004	23.97	216000	-10.69	20240510	162900	18.42	20240208	216000	-10.69	20240510	157400	22.55	20231011	0.11	N	002840	500	66 억		151816	N	N	0	N	00	N
144	20241007	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	192100	-1700	5	-0.88	101123800	524	12.52	193000	193000	192000	251500	135700	193800	192984.35	3.20	0	-11	200066	196932	194866	191732	189666	195900	190700	67	57700	500	139530	100	1	4750000	9125	15.25	2.41	12	0.01	12593.00	79867.00	216000	20240510	-11.06	155600	20231004	23.46	216000	-11.06	20240510	162900	17.93	20240208	216000	-11.06	20240510	157400	22.05	20231011	0.11	N	002840	500	66 억		151816	N	N	0	N	00	N
145	20241004	160134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	193800	-4100	5	-2.07	813060900	4178	144.62	198000	198000	192800	257000	138600	197900	194606.06	3.19	0	409	200300	199100	196900	195700	193500	199700	196300	67	59100	500	142480	100	1	4750000	9206	15.39	2.43	12	0.09	12593.00	79867.00	216000	20240510	-10.28	155600	20231004	24.55	216000	-10.28	20240510	162900	18.97	20240208	216000	-10.28	20240510	155600	24.55	20231004	0.11	N	002840	500	66 억		151635	N	N	0	N	00	N
146	20241004	150134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	194500	-3400	5	-1.72	620840100	3185	110.25	198000	198000	192800	257000	138600	197900	194926.25	3.19	0	244	200300	199100	196900	195700	193500	199700	196300	67	59100	500	142480	100	1	4750000	9239	15.45	2.44	12	0.07	12593.00	79867.00	216000	20240510	-9.95	155600	20231004	25.00	216000	-9.95	20240510	162900	19.40	20240208	216000	-9.95	20240510	155600	25.00	20231004	0.11	N	002840	500	66 억		151635	N	N	0	N	00	N
147	20241004	140134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	192800	-5100	5	-2.58	410315400	2096	72.55	198000	198000	192800	257000	138600	197900	195761.16	3.19	0	-83	200300	199100	196900	195700	193500	199700	196300	67	59100	500	142480	100	1	4750000	9158	15.31	2.41	12	0.04	12593.00	79867.00	216000	20240510	-10.74	155600	20231004	23.91	216000	-10.74	20240510	162900	18.35	20240208	216000	-10.74	20240510	155600	23.91	20231004	0.11	N	002840	500	66 억		151635	N	N	0	N	00	N
148	20241004	130133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196700	-1200	5	-0.61	150103000	763	26.41	198000	198000	196200	257000	138600	197900	196727.39	3.19	0	-64	200300	199100	196900	195700	193500	199700	196300	67	59100	500	142480	100	1	4750000	9343	15.62	2.46	12	0.02	12593.00	79867.00	216000	20240510	-8.94	155600	20231004	26.41	216000	-8.94	20240510	162900	20.75	20240208	216000	-8.94	20240510	155600	26.41	20231004	0.11	N	002840	500	66 억		151635	N	N	0	N	00	N
149	20241004	120134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196600	-1300	5	-0.66	129827100	660	22.85	198000	198000	196200	257000	138600	197900	196707.73	3.19	0	-85	200300	199100	196900	195700	193500	199700	196300	67	59100	500	142480	100	1	4750000	9339	15.61	2.46	12	0.01	12593.00	79867.00	216000	20240510	-8.98	155600	20231004	26.35	216000	-8.98	20240510	162900	20.69	20240208	216000	-8.98	20240510	155600	26.35	20231004	0.11	N	002840	500	66 억		151635	N	N	0	N	00	N
150	20241004	110133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197300	-600	5	-0.30	72425700	368	12.74	198000	198000	196200	257000	138600	197900	196808.97	3.19	0	-68	200300	199100	196900	195700	193500	199700	196300	67	59100	500	142480	100	1	4750000	9372	15.67	2.47	12	0.01	12593.00	79867.00	216000	20240510	-8.66	155600	20231004	26.80	216000	-8.66	20240510	162900	21.12	20240208	216000	-8.66	20240510	155600	26.80	20231004	0.11	N	002840	500	66 억		151635	N	N	0	N	00	N
151	20241004	100133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196600	-1300	5	-0.66	52760300	268	9.28	198000	198000	196200	257000	138600	197900	196866.79	3.19	0	-53	200300	199100	196900	195700	193500	199700	196300	67	59100	500	142480	100	1	4750000	9339	15.61	2.46	12	0.01	12593.00	79867.00	216000	20240510	-8.98	155600	20231004	26.35	216000	-8.98	20240510	162900	20.69	20240208	216000	-8.98	20240510	155600	26.35	20231004	0.11	N	002840	500	66 억		151635	N	N	0	N	00	N
152	20241004	090132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	198000	100	2	0.05	1583700	8	0.28	198000	198000	197900	257000	138600	197900	197962.50	3.19	0	-3	200300	199100	196900	195700	193500	199700	196300	67	59100	500	142480	100	1	4750000	9405	15.72	2.48	12	0.00	12593.00	79867.00	216000	20240510	-8.33	155600	20231004	27.25	216000	-8.33	20240510	162900	21.55	20240208	216000	-8.33	20240510	155600	27.25	20231004	0.11	N	002840	500	66 억		151635	N	N	0	N	00	N
153	20241002	160132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197900	-1200	5	-0.60	567454200	2888	222.32	197100	198100	194700	258500	139400	199100	196486.91	3.21	0	-432	202166	200632	199466	197932	196766	200050	197350	67	59400	500	143350	100	1	4750000	9400	15.72	2.48	12	0.06	12593.00	79867.00	216000	20240510	-8.38	155600	20231004	27.19	216000	-8.38	20240510	162900	21.49	20240208	216000	-8.38	20240510	155600	27.19	20231004	0.13	N	002840	500	66 억		152268	N	N	3	N	00	N
154	20241002	150134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197200	-1900	5	-0.95	531734300	2707	208.39	197100	198100	194700	258500	139400	199100	196429.37	3.21	0	-419	202166	200632	199466	197932	196766	200050	197350	67	59400	500	143350	100	1	4750000	9367	15.66	2.47	12	0.06	12593.00	79867.00	216000	20240510	-8.70	155600	20231004	26.74	216000	-8.70	20240510	162900	21.06	20240208	216000	-8.70	20240510	155600	26.74	20231004	0.13	N	002840	500	66 억		152268	N	N	3	N	00	N
155	20241002	140134	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197200	-1900	5	-0.95	420281000	2142	164.90	197100	198100	194700	258500	139400	199100	196209.62	3.21	0	-413	202166	200632	199466	197932	196766	200050	197350	67	59400	500	143350	100	1	4750000	9367	15.66	2.47	12	0.05	12593.00	79867.00	216000	20240510	-8.70	155600	20231004	26.74	216000	-8.70	20240510	162900	21.06	20240208	216000	-8.70	20240510	155600	26.74	20231004	0.13	N	002840	500	66 억		152268	N	N	3	N	00	N
156	20241002	130133	55	30.00	KOSPI		화학	N	N	N	Y	40	N	197200	-1900	5	-0.95	393683700	2007	154.50	197100	198100	194700	258500	139400	199100	196155.31	3.21	0	-430	202166	200632	199466	197932	196766	200050	197350	67	59400	500	143350	100	1	4750000	9367	15.66	2.47	12	0.04	12593.00	79867.00	216000	20240510	-8.70	155600	20231004	26.74	216000	-8.70	20240510	162900	21.06	20240208	216000	-8.70	20240510	155600	26.74	20231004	0.13	N	002840	500	66 억		152268	N	N	3	N	00	N
157	20241002	120132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	195400	-3700	5	-1.86	339666100	1732	133.33	197100	197800	194700	258500	139400	199100	196112.07	3.21	0	-361	202166	200632	199466	197932	196766	200050	197350	67	59400	500	143350	100	1	4750000	9282	15.52	2.45	12	0.04	12593.00	79867.00	216000	20240510	-9.54	155600	20231004	25.58	216000	-9.54	20240510	162900	19.95	20240208	216000	-9.54	20240510	155600	25.58	20231004	0.13	N	002840	500	66 억		152268	N	N	3	N	00	N
158	20241002	110132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196600	-2500	5	-1.26	178814000	910	70.05	197100	197800	196000	258500	139400	199100	196498.90	3.21	0	-228	202166	200632	199466	197932	196766	200050	197350	67	59400	500	143350	100	1	4750000	9339	15.61	2.46	12	0.02	12593.00	79867.00	216000	20240510	-8.98	155600	20231004	26.35	216000	-8.98	20240510	162900	20.69	20240208	216000	-8.98	20240510	155600	26.35	20231004	0.13	N	002840	500	66 억		152268	N	N	3	N	00	N
159	20241002	100132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196800	-2300	5	-1.16	136754100	696	53.58	197100	197800	196000	258500	139400	199100	196485.78	3.21	0	-192	202166	200632	199466	197932	196766	200050	197350	67	59400	500	143350	100	1	4750000	9348	15.63	2.46	12	0.01	12593.00	79867.00	216000	20240510	-8.89	155600	20231004	26.48	216000	-8.89	20240510	162900	20.81	20240208	216000	-8.89	20240510	155600	26.48	20231004	0.13	N	002840	500	66 억		152268	N	N	3	N	00	N
160	20241002	090132	55	30.00	KOSPI		화학	N	N	N	Y	40	N	196900	-2200	5	-1.10	19915000	101	7.78	197100	197800	196900	258500	139400	199100	197178.22	3.21	0	-72	202166	200632	199466	197932	196766	200050	197350	67	59400	500	143350	100	1	4750000	9353	15.64	2.47	12	0.00	12593.00	79867.00	216000	20240510	-8.84	155600	20231004	26.54	216000	-8.84	20240510	162900	20.87	20240208	216000	-8.84	20240510	155600	26.54	20231004	0.13	N	002840	500	66 억		152268	N	N	3	N	00	N