KissMeData/018250/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16000	310	2	1.98	527213550	33292	89.91	15660	16040	15550	20350	10990	15690	15835.94	5.30	2303	16190	15940	15800	15550	15410	15870	15480	264	4660	1000	11290	10	1	26409935	4226	8.67	1.05	12	0.13	1846.00	15265.00	26650	20240531	-39.96	15200	20240307	5.26	26650	-39.96	20240531	15200	5.26	20240307	26650	-39.96	20240531	15200	5.26	20240307	0.78	N	018250	1000	264 억	1399212	N	N	444	N	N
3	20241031	150348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16010	320	2	2.04	488322370	30862	83.35	15660	16040	15550	20350	10990	15690	15823.20	5.30	1738	16190	15940	15800	15550	15410	15870	15480	264	4660	1000	11290	10	1	26409935	4228	8.67	1.05	12	0.12	1846.00	15265.00	26650	20240531	-39.92	15200	20240307	5.33	26650	-39.92	20240531	15200	5.33	20240307	26650	-39.92	20240531	15200	5.33	20240307	0.78	N	018250	1000	264 억	1399212	N	N	249	N	N
4	20241031	140348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15990	300	2	1.91	399911930	25337	68.43	15660	16040	15550	20350	10990	15690	15784.08	5.30	762	16190	15940	15800	15550	15410	15870	15480	264	4660	1000	11290	10	1	26409935	4223	8.66	1.05	12	0.10	1846.00	15265.00	26650	20240531	-40.00	15200	20240307	5.20	26650	-40.00	20240531	15200	5.20	20240307	26650	-40.00	20240531	15200	5.20	20240307	0.78	N	018250	1000	264 억	1399212	N	N	249	N	N
5	20241031	130347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15950	260	2	1.66	335554770	21304	57.54	15660	16040	15550	20350	10990	15690	15751.07	5.30	-888	16190	15940	15800	15550	15410	15870	15480	264	4660	1000	11290	10	1	26409935	4212	8.64	1.04	12	0.08	1846.00	15265.00	26650	20240531	-40.15	15200	20240307	4.93	26650	-40.15	20240531	15200	4.93	20240307	26650	-40.15	20240531	15200	4.93	20240307	0.78	N	018250	1000	264 억	1399212	N	N	249	N	N
6	20241031	120347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15900	210	2	1.34	250452570	15966	43.12	15660	15950	15550	20350	10990	15690	15686.60	5.30	-2427	16190	15940	15800	15550	15410	15870	15480	264	4660	1000	11290	10	1	26409935	4199	8.61	1.04	12	0.06	1846.00	15265.00	26650	20240531	-40.34	15200	20240307	4.61	26650	-40.34	20240531	15200	4.61	20240307	26650	-40.34	20240531	15200	4.61	20240307	0.78	N	018250	1000	264 억	1399212	N	N	249	N	N
7	20241031	110349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15770	80	2	0.51	172663190	11060	29.87	15660	15770	15550	20350	10990	15690	15610.78	5.30	-4077	16190	15940	15800	15550	15410	15870	15480	264	4660	1000	11290	10	1	26409935	4165	8.54	1.03	12	0.04	1846.00	15265.00	26650	20240531	-40.83	15200	20240307	3.75	26650	-40.83	20240531	15200	3.75	20240307	26650	-40.83	20240531	15200	3.75	20240307	0.78	N	018250	1000	264 억	1399212	N	N	249	N	N
8	20241031	100347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15600	-90	5	-0.57	124016770	7956	21.49	15660	15680	15550	20350	10990	15690	15586.53	5.30	-4376	16190	15940	15800	15550	15410	15870	15480	264	4660	1000	11290	10	1	26409935	4120	8.45	1.02	12	0.03	1846.00	15265.00	26650	20240531	-41.46	15200	20240307	2.63	26650	-41.46	20240531	15200	2.63	20240307	26650	-41.46	20240531	15200	2.63	20240307	0.78	N	018250	1000	264 억	1399212	N	N	249	N	N
9	20241031	090346	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15560	-130	5	-0.83	52050410	3342	9.03	15660	15680	15550	20350	10990	15690	15571.07	5.30	-2889	16190	15940	15800	15550	15410	15870	15480	264	4660	1000	11290	10	1	26409935	4109	8.43	1.02	12	0.01	1846.00	15265.00	26650	20240531	-41.61	15200	20240307	2.37	26650	-41.61	20240531	15200	2.37	20240307	26650	-41.61	20240531	15200	2.37	20240307	0.78	N	018250	1000	264 억	1399212	N	N	249	N	N
10	20241030	160345	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15690	-60	5	-0.38	581781920	37015	139.80	15750	16050	15660	20450	11030	15750	15717.46	5.30	348	16016	15882	15746	15612	15476	15815	15545	264	4700	1000	11340	10	1	26409935	4144	8.50	1.03	12	0.14	1846.00	15265.00	26650	20240531	-41.13	15200	20240307	3.22	26650	-41.13	20240531	15200	3.22	20240307	26650	-41.13	20240531	15200	3.22	20240307	0.78	N	018250	1000	264 억	1398910	N	N	249	N	N
11	20241030	150353	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15670	-80	5	-0.51	559027400	35565	134.32	15750	16050	15660	20450	11030	15750	15718.47	5.30	632	16016	15882	15746	15612	15476	15815	15545	264	4700	1000	11340	10	1	26409935	4138	8.49	1.03	12	0.13	1846.00	15265.00	26650	20240531	-41.20	15200	20240307	3.09	26650	-41.20	20240531	15200	3.09	20240307	26650	-41.20	20240531	15200	3.09	20240307	0.78	N	018250	1000	264 억	1398910	N	N	51	N	N
12	20241030	140349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15710	-40	5	-0.25	495421720	31508	119.00	15750	16050	15670	20450	11030	15750	15723.68	5.30	1215	16016	15882	15746	15612	15476	15815	15545	264	4700	1000	11340	10	1	26409935	4149	8.51	1.03	12	0.12	1846.00	15265.00	26650	20240531	-41.05	15200	20240307	3.36	26650	-41.05	20240531	15200	3.36	20240307	26650	-41.05	20240531	15200	3.36	20240307	0.78	N	018250	1000	264 억	1398910	N	N	51	N	N
13	20241030	130349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15710	-40	5	-0.25	435432240	27686	104.57	15750	16050	15670	20450	11030	15750	15727.52	5.30	246	16016	15882	15746	15612	15476	15815	15545	264	4700	1000	11340	10	1	26409935	4149	8.51	1.03	12	0.10	1846.00	15265.00	26650	20240531	-41.05	15200	20240307	3.36	26650	-41.05	20240531	15200	3.36	20240307	26650	-41.05	20240531	15200	3.36	20240307	0.78	N	018250	1000	264 억	1398910	N	N	51	N	N
14	20241030	120351	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15720	-30	5	-0.19	265286980	16840	63.60	15750	16050	15690	20450	11030	15750	15753.38	5.30	-812	16016	15882	15746	15612	15476	15815	15545	264	4700	1000	11340	10	1	26409935	4152	8.52	1.03	12	0.06	1846.00	15265.00	26650	20240531	-41.01	15200	20240307	3.42	26650	-41.01	20240531	15200	3.42	20240307	26650	-41.01	20240531	15200	3.42	20240307	0.78	N	018250	1000	264 억	1398910	N	N	51	N	N
15	20241030	110348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	-20	5	-0.13	193746440	12289	46.41	15750	16050	15690	20450	11030	15750	15765.84	5.30	-1194	16016	15882	15746	15612	15476	15815	15545	264	4700	1000	11340	10	1	26409935	4154	8.52	1.03	12	0.05	1846.00	15265.00	26650	20240531	-40.98	15200	20240307	3.49	26650	-40.98	20240531	15200	3.49	20240307	26650	-40.98	20240531	15200	3.49	20240307	0.78	N	018250	1000	264 억	1398910	N	N	51	N	N
16	20241030	100347	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15740	-10	5	-0.06	126207290	7997	30.20	15750	16050	15690	20450	11030	15750	15781.83	5.30	-1260	16016	15882	15746	15612	15476	15815	15545	264	4700	1000	11340	10	1	26409935	4157	8.53	1.03	12	0.03	1846.00	15265.00	26650	20240531	-40.94	15200	20240307	3.55	26650	-40.94	20240531	15200	3.55	20240307	26650	-40.94	20240531	15200	3.55	20240307	0.78	N	018250	1000	264 억	1398910	N	N	51	N	N
17	20241030	090348	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15750	0	3	0.00	4800940	304	1.15	15750	15840	15730	20450	11030	15750	15792.57	5.30	-157	16016	15882	15746	15612	15476	15815	15545	264	4700	1000	11340	10	1	26409935	4160	8.53	1.03	12	0.00	1846.00	15265.00	26650	20240531	-40.90	15200	20240307	3.62	26650	-40.90	20240531	15200	3.62	20240307	26650	-40.90	20240531	15200	3.62	20240307	0.78	N	018250	1000	264 억	1398910	N	N	51	N	N
18	20241029	160336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15750	-70	5	-0.44	414620040	26445	53.00	15830	15880	15610	20550	11080	15820	15678.58	5.30	-2436	16180	16000	15700	15520	15220	16090	15610	264	4730	1000	11390	10	1	26409935	4160	8.53	1.03	12	0.10	1846.00	15265.00	26650	20240531	-40.90	15200	20240307	3.62	26650	-40.90	20240531	15200	3.62	20240307	26650	-40.90	20240531	15200	3.62	20240307	0.80	N	018250	1000	264 억	1400732	N	N	51	N	N
19	20241029	150342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15730	-90	5	-0.57	398998750	25452	51.01	15830	15880	15610	20550	11080	15820	15676.52	5.30	-3010	16180	16000	15700	15520	15220	16090	15610	264	4730	1000	11390	10	1	26409935	4154	8.52	1.03	12	0.10	1846.00	15265.00	26650	20240531	-40.98	15200	20240307	3.49	26650	-40.98	20240531	15200	3.49	20240307	26650	-40.98	20240531	15200	3.49	20240307	0.80	N	018250	1000	264 억	1400732	N	N	40	N	N
20	20241029	140338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	-170	5	-1.07	354988410	22647	45.39	15830	15880	15610	20550	11080	15820	15674.85	5.30	-4045	16180	16000	15700	15520	15220	16090	15610	264	4730	1000	11390	10	1	26409935	4133	8.48	1.03	12	0.09	1846.00	15265.00	26650	20240531	-41.28	15200	20240307	2.96	26650	-41.28	20240531	15200	2.96	20240307	26650	-41.28	20240531	15200	2.96	20240307	0.80	N	018250	1000	264 억	1400732	N	N	40	N	N
21	20241029	130339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15650	-170	5	-1.07	295696790	18856	37.79	15830	15880	15610	20550	11080	15820	15681.84	5.30	-3297	16180	16000	15700	15520	15220	16090	15610	264	4730	1000	11390	10	1	26409935	4133	8.48	1.03	12	0.07	1846.00	15265.00	26650	20240531	-41.28	15200	20240307	2.96	26650	-41.28	20240531	15200	2.96	20240307	26650	-41.28	20240531	15200	2.96	20240307	0.80	N	018250	1000	264 억	1400732	N	N	40	N	N
22	20241029	120341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15660	-160	5	-1.01	222971630	14209	28.48	15830	15880	15610	20550	11080	15820	15692.28	5.30	-2718	16180	16000	15700	15520	15220	16090	15610	264	4730	1000	11390	10	1	26409935	4136	8.48	1.03	12	0.05	1846.00	15265.00	26650	20240531	-41.24	15200	20240307	3.03	26650	-41.24	20240531	15200	3.03	20240307	26650	-41.24	20240531	15200	3.03	20240307	0.80	N	018250	1000	264 억	1400732	N	N	40	N	N
23	20241029	110344	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15660	-160	5	-1.01	171388710	10916	21.88	15830	15880	15610	20550	11080	15820	15700.69	5.30	-2571	16180	16000	15700	15520	15220	16090	15610	264	4730	1000	11390	10	1	26409935	4136	8.48	1.03	12	0.04	1846.00	15265.00	26650	20240531	-41.24	15200	20240307	3.03	26650	-41.24	20240531	15200	3.03	20240307	26650	-41.24	20240531	15200	3.03	20240307	0.80	N	018250	1000	264 억	1400732	N	N	40	N	N
24	20241029	100341	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15670	-150	5	-0.95	83530110	5306	10.63	15830	15880	15610	20550	11080	15820	15742.58	5.30	-1597	16180	16000	15700	15520	15220	16090	15610	264	4730	1000	11390	10	1	26409935	4138	8.49	1.03	12	0.02	1846.00	15265.00	26650	20240531	-41.20	15200	20240307	3.09	26650	-41.20	20240531	15200	3.09	20240307	26650	-41.20	20240531	15200	3.09	20240307	0.80	N	018250	1000	264 억	1400732	N	N	40	N	N
25	20241028	160336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15820	150	2	0.96	778540940	49828	40.42	15680	15880	15400	20350	10970	15670	15624.52	5.31	-1539	17430	16550	16080	15200	14730	16315	14965	264	4680	1000	11280	10	1	26409935	4178	8.57	1.04	12	0.19	1846.00	15265.00	26650	20240531	-40.64	15200	20240307	4.08	26650	-40.64	20240531	15200	4.08	20240307	26650	-40.64	20240531	15200	4.08	20240307	0.80	N	018250	1000	264 억	1401516	N	N	40	N	N
26	20241028	150337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15790	120	2	0.77	743401570	47605	38.62	15680	15820	15400	20350	10970	15670	15616.03	5.31	-1569	17430	16550	16080	15200	14730	16315	14965	264	4680	1000	11280	10	1	26409935	4170	8.55	1.03	12	0.18	1846.00	15265.00	26650	20240531	-40.75	15200	20240307	3.88	26650	-40.75	20240531	15200	3.88	20240307	26650	-40.75	20240531	15200	3.88	20240307	0.80	N	018250	1000	264 억	1401516	N	N	47	N	N
27	20241028	140339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15750	80	2	0.51	683653060	43808	35.54	15680	15820	15400	20350	10970	15670	15605.66	5.31	-3534	17430	16550	16080	15200	14730	16315	14965	264	4680	1000	11280	10	1	26409935	4160	8.53	1.03	12	0.17	1846.00	15265.00	26650	20240531	-40.90	15200	20240307	3.62	26650	-40.90	20240531	15200	3.62	20240307	26650	-40.90	20240531	15200	3.62	20240307	0.80	N	018250	1000	264 억	1401516	N	N	47	N	N
28	20241028	130337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15740	70	2	0.45	574023430	36832	29.88	15680	15820	15400	20350	10970	15670	15584.89	5.31	-8315	17430	16550	16080	15200	14730	16315	14965	264	4680	1000	11280	10	1	26409935	4157	8.53	1.03	12	0.14	1846.00	15265.00	26650	20240531	-40.94	15200	20240307	3.55	26650	-40.94	20240531	15200	3.55	20240307	26650	-40.94	20240531	15200	3.55	20240307	0.80	N	018250	1000	264 억	1401516	N	N	47	N	N
29	20241028	120337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15670	0	3	0.00	459596420	29544	23.97	15680	15820	15400	20350	10970	15670	15556.31	5.31	-10269	17430	16550	16080	15200	14730	16315	14965	264	4680	1000	11280	10	1	26409935	4138	8.49	1.03	12	0.11	1846.00	15265.00	26650	20240531	-41.20	15200	20240307	3.09	26650	-41.20	20240531	15200	3.09	20240307	26650	-41.20	20240531	15200	3.09	20240307	0.80	N	018250	1000	264 억	1401516	N	N	47	N	N
30	20241028	110315	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15580	-90	5	-0.57	396400920	25497	20.68	15680	15820	15400	20350	10970	15670	15546.92	5.31	-9737	17430	16550	16080	15200	14730	16315	14965	264	4680	1000	11280	10	1	26409935	4115	8.44	1.02	12	0.10	1846.00	15265.00	26650	20240531	-41.54	15200	20240307	2.50	26650	-41.54	20240531	15200	2.50	20240307	26650	-41.54	20240531	15200	2.50	20240307	0.80	N	018250	1000	264 억	1401516	N	N	47	N	N
31	20241028	100335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15460	-210	5	-1.34	261319290	16822	13.65	15680	15820	15400	20350	10970	15670	15534.31	5.31	-9980	17430	16550	16080	15200	14730	16315	14965	264	4680	1000	11280	10	1	26409935	4083	8.37	1.01	12	0.06	1846.00	15265.00	26650	20240531	-41.99	15200	20240307	1.71	26650	-41.99	20240531	15200	1.71	20240307	26650	-41.99	20240531	15200	1.71	20240307	0.80	N	018250	1000	264 억	1401516	N	N	47	N	N
32	20241028	090335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15630	-40	5	-0.26	29897060	1909	1.55	15680	15820	15620	20350	10970	15670	15661.07	5.31	-207	17430	16550	16080	15200	14730	16315	14965	264	4680	1000	11280	10	1	26409935	4128	8.47	1.02	12	0.01	1846.00	15265.00	26650	20240531	-41.35	15200	20240307	2.83	26650	-41.35	20240531	15200	2.83	20240307	26650	-41.35	20240531	15200	2.83	20240307	0.80	N	018250	1000	264 억	1401516	N	N	47	N	N
33	20241025	160334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15670	-1070	5	-6.39	1966039990	122741	1273.11	16650	16960	15610	21750	11720	16740	16018.68	5.36	-10517	16920	16830	16720	16630	16520	16875	16675	264	5010	1000	12050	10	1	26409935	4138	8.49	1.03	12	0.46	1846.00	15265.00	26650	20240531	-41.20	15200	20240307	3.09	26650	-41.20	20240531	15200	3.09	20240307	26650	-41.20	20240531	15200	3.09	20240307	0.80	N	018250	1000	264 억	1414576	N	N	47	N	N
34	20241025	150338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	15630	-1110	5	-6.63	1793341220	111701	1158.60	16650	16960	15610	21750	11720	16740	16054.84	5.36	-11544	16920	16830	16720	16630	16520	16875	16675	264	5010	1000	12050	10	1	26409935	4128	8.47	1.02	12	0.42	1846.00	15265.00	26650	20240531	-41.35	15200	20240307	2.83	26650	-41.35	20240531	15200	2.83	20240307	26650	-41.35	20240531	15200	2.83	20240307	0.80	N	018250	1000	264 억	1414576	N	N	21	N	N
35	20241025	140336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16040	-700	5	-4.18	1050504890	64434	668.33	16650	16960	16000	21750	11720	16740	16303.58	5.36	-14741	16920	16830	16720	16630	16520	16875	16675	264	5010	1000	12050	10	1	26409935	4236	8.69	1.05	12	0.24	1846.00	15265.00	26650	20240531	-39.81	15200	20240307	5.53	26650	-39.81	20240531	15200	5.53	20240307	26650	-39.81	20240531	15200	5.53	20240307	0.80	N	018250	1000	264 억	1414576	N	N	21	N	N
36	20241025	130339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16170	-570	5	-3.41	784124170	47868	496.50	16650	16960	16140	21750	11720	16740	16380.97	5.36	-14930	16920	16830	16720	16630	16520	16875	16675	264	5010	1000	12050	10	1	26409935	4270	8.76	1.06	12	0.18	1846.00	15265.00	26650	20240531	-39.32	15200	20240307	6.38	26650	-39.32	20240531	15200	6.38	20240307	26650	-39.32	20240531	15200	6.38	20240307	0.80	N	018250	1000	264 억	1414576	N	N	21	N	N
37	20241025	120338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16200	-540	5	-3.23	669532780	40779	422.97	16650	16960	16160	21750	11720	16740	16418.57	5.36	-14994	16920	16830	16720	16630	16520	16875	16675	264	5010	1000	12050	10	1	26409935	4278	8.78	1.06	12	0.15	1846.00	15265.00	26650	20240531	-39.21	15200	20240307	6.58	26650	-39.21	20240531	15200	6.58	20240307	26650	-39.21	20240531	15200	6.58	20240307	0.80	N	018250	1000	264 억	1414576	N	N	21	N	N
38	20241025	110336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16300	-440	5	-2.63	523920160	31808	329.92	16650	16960	16260	21750	11720	16740	16471.33	5.36	-14407	16920	16830	16720	16630	16520	16875	16675	264	5010	1000	12050	10	1	26409935	4305	8.83	1.07	12	0.12	1846.00	15265.00	26650	20240531	-38.84	15200	20240307	7.24	26650	-38.84	20240531	15200	7.24	20240307	26650	-38.84	20240531	15200	7.24	20240307	0.80	N	018250	1000	264 억	1414576	N	N	21	N	N
39	20241025	100336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16470	-270	5	-1.61	300019460	18126	188.01	16650	16960	16440	21750	11720	16740	16551.88	5.36	-8977	16920	16830	16720	16630	16520	16875	16675	264	5010	1000	12050	10	1	26409935	4350	8.92	1.08	12	0.07	1846.00	15265.00	26650	20240531	-38.20	15200	20240307	8.36	26650	-38.20	20240531	15200	8.36	20240307	26650	-38.20	20240531	15200	8.36	20240307	0.80	N	018250	1000	264 억	1414576	N	N	21	N	N
40	20241025	090336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16680	-60	5	-0.36	12594060	756	7.84	16650	16960	16650	21750	11720	16740	16658.81	5.36	261	16920	16830	16720	16630	16520	16875	16675	264	5010	1000	12050	10	1	26409935	4405	9.04	1.09	12	0.00	1846.00	15265.00	26650	20240531	-37.41	15200	20240307	9.74	26650	-37.41	20240531	15200	9.74	20240307	26650	-37.41	20240531	15200	9.74	20240307	0.80	N	018250	1000	264 억	1414576	N	N	21	N	N
41	20241024	160332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16740	50	2	0.30	160546000	9621	49.72	16610	16810	16610	21650	11690	16690	16687.04	5.35	474	17203	16946	16723	16466	16243	16835	16355	264	4960	1000	12010	10	1	26409935	4421	9.07	1.10	12	0.04	1846.00	15265.00	26650	20240531	-37.19	15200	20240307	10.13	26650	-37.19	20240531	15200	10.13	20240307	26650	-37.19	20240531	15200	10.13	20240307	0.82	N	018250	1000	264 억	1413890	N	N	21	N	N
42	20241024	150333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16730	40	2	0.24	153551270	9203	47.56	16610	16810	16610	21650	11690	16690	16684.91	5.35	409	17203	16946	16723	16466	16243	16835	16355	264	4960	1000	12010	10	1	26409935	4418	9.06	1.10	12	0.03	1846.00	15265.00	26650	20240531	-37.22	15200	20240307	10.07	26650	-37.22	20240531	15200	10.07	20240307	26650	-37.22	20240531	15200	10.07	20240307	0.82	N	018250	1000	264 억	1413890	N	N	3	N	N
43	20241024	140332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16680	-10	5	-0.06	132107090	7918	40.92	16610	16810	16610	21650	11690	16690	16684.40	5.35	111	17203	16946	16723	16466	16243	16835	16355	264	4960	1000	12010	10	1	26409935	4405	9.04	1.09	12	0.03	1846.00	15265.00	26650	20240531	-37.41	15200	20240307	9.74	26650	-37.41	20240531	15200	9.74	20240307	26650	-37.41	20240531	15200	9.74	20240307	0.82	N	018250	1000	264 억	1413890	N	N	3	N	N
44	20241024	130334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16630	-60	5	-0.36	99760580	5981	30.91	16610	16810	16610	21650	11690	16690	16679.58	5.35	-572	17203	16946	16723	16466	16243	16835	16355	264	4960	1000	12010	10	1	26409935	4392	9.01	1.09	12	0.02	1846.00	15265.00	26650	20240531	-37.60	15200	20240307	9.41	26650	-37.60	20240531	15200	9.41	20240307	26650	-37.60	20240531	15200	9.41	20240307	0.82	N	018250	1000	264 억	1413890	N	N	3	N	N
45	20241024	120333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	0	3	0.00	60479080	3623	18.72	16610	16810	16610	21650	11690	16690	16693.09	5.35	-879	17203	16946	16723	16466	16243	16835	16355	264	4960	1000	12010	10	1	26409935	4408	9.04	1.09	12	0.01	1846.00	15265.00	26650	20240531	-37.37	15200	20240307	9.80	26650	-37.37	20240531	15200	9.80	20240307	26650	-37.37	20240531	15200	9.80	20240307	0.82	N	018250	1000	264 억	1413890	N	N	3	N	N
46	20241024	110335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16700	10	2	0.06	29098680	1746	9.02	16610	16750	16610	21650	11690	16690	16665.91	5.35	-368	17203	16946	16723	16466	16243	16835	16355	264	4960	1000	12010	10	1	26409935	4410	9.05	1.09	12	0.01	1846.00	15265.00	26650	20240531	-37.34	15200	20240307	9.87	26650	-37.34	20240531	15200	9.87	20240307	26650	-37.34	20240531	15200	9.87	20240307	0.82	N	018250	1000	264 억	1413890	N	N	3	N	N
47	20241024	100335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	20	2	0.12	17407110	1045	5.40	16610	16750	16610	21650	11690	16690	16657.52	5.35	-256	17203	16946	16723	16466	16243	16835	16355	264	4960	1000	12010	10	1	26409935	4413	9.05	1.09	12	0.00	1846.00	15265.00	26650	20240531	-37.30	15200	20240307	9.93	26650	-37.30	20240531	15200	9.93	20240307	26650	-37.30	20240531	15200	9.93	20240307	0.82	N	018250	1000	264 억	1413890	N	N	3	N	N
48	20241024	090343	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16640	-50	5	-0.30	2292560	138	0.71	16610	16690	16610	21650	11690	16690	16612.75	5.35	-20	17203	16946	16723	16466	16243	16835	16355	264	4960	1000	12010	10	1	26409935	4395	9.01	1.09	12	0.00	1846.00	15265.00	26650	20240531	-37.56	15200	20240307	9.47	26650	-37.56	20240531	15200	9.47	20240307	26650	-37.56	20240531	15200	9.47	20240307	0.82	N	018250	1000	264 억	1413890	N	N	3	N	N
49	20241023	160335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	-30	5	-0.18	318556680	19137	72.57	16720	16980	16500	21700	11710	16720	16645.91	5.39	-10797	17180	16950	16780	16550	16380	16865	16465	264	4980	1000	12030	10	1	26409935	4408	9.04	1.09	12	0.07	1846.00	15265.00	26650	20240531	-37.37	15200	20240307	9.80	26650	-37.37	20240531	15200	9.80	20240307	26650	-37.37	20240531	15200	9.80	20240307	0.82	N	018250	1000	264 억	1424514	N	N	3	N	N
50	20241023	150338	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	30	2	0.18	297702300	17889	67.84	16720	16980	16500	21700	11710	16720	16641.64	5.39	-10690	17180	16950	16780	16550	16380	16865	16465	264	4980	1000	12030	10	1	26409935	4424	9.07	1.10	12	0.07	1846.00	15265.00	26650	20240531	-37.15	15200	20240307	10.20	26650	-37.15	20240531	15200	10.20	20240307	26650	-37.15	20240531	15200	10.20	20240307	0.82	N	018250	1000	264 억	1424514	N	N	38	N	N
51	20241023	140340	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16780	60	2	0.36	277405330	16678	63.25	16720	16980	16500	21700	11710	16720	16633.01	5.39	-9811	17180	16950	16780	16550	16380	16865	16465	264	4980	1000	12030	10	1	26409935	4432	9.09	1.10	12	0.06	1846.00	15265.00	26650	20240531	-37.04	15200	20240307	10.39	26650	-37.04	20240531	15200	10.39	20240307	26650	-37.04	20240531	15200	10.39	20240307	0.82	N	018250	1000	264 억	1424514	N	N	38	N	N
52	20241023	130335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	-30	5	-0.18	252640590	15199	57.64	16720	16980	16500	21700	11710	16720	16622.19	5.39	-8964	17180	16950	16780	16550	16380	16865	16465	264	4980	1000	12030	10	1	26409935	4408	9.04	1.09	12	0.06	1846.00	15265.00	26650	20240531	-37.37	15200	20240307	9.80	26650	-37.37	20240531	15200	9.80	20240307	26650	-37.37	20240531	15200	9.80	20240307	0.82	N	018250	1000	264 억	1424514	N	N	38	N	N
53	20241023	120334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	-30	5	-0.18	232094080	13964	52.96	16720	16980	16500	21700	11710	16720	16620.89	5.39	-8482	17180	16950	16780	16550	16380	16865	16465	264	4980	1000	12030	10	1	26409935	4408	9.04	1.09	12	0.05	1846.00	15265.00	26650	20240531	-37.37	15200	20240307	9.80	26650	-37.37	20240531	15200	9.80	20240307	26650	-37.37	20240531	15200	9.80	20240307	0.82	N	018250	1000	264 억	1424514	N	N	38	N	N
54	20241023	110334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16620	-100	5	-0.60	207506690	12487	47.35	16720	16980	16500	21700	11710	16720	16617.82	5.39	-8186	17180	16950	16780	16550	16380	16865	16465	264	4980	1000	12030	10	1	26409935	4389	9.00	1.09	12	0.05	1846.00	15265.00	26650	20240531	-37.64	15200	20240307	9.34	26650	-37.64	20240531	15200	9.34	20240307	26650	-37.64	20240531	15200	9.34	20240307	0.82	N	018250	1000	264 억	1424514	N	N	38	N	N
55	20241023	100334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16670	-50	5	-0.30	114815530	6907	26.19	16720	16980	16500	21700	11710	16720	16623.07	5.39	-4763	17180	16950	16780	16550	16380	16865	16465	264	4980	1000	12030	10	1	26409935	4403	9.03	1.09	12	0.03	1846.00	15265.00	26650	20240531	-37.45	15200	20240307	9.67	26650	-37.45	20240531	15200	9.67	20240307	26650	-37.45	20240531	15200	9.67	20240307	0.82	N	018250	1000	264 억	1424514	N	N	38	N	N
56	20241023	090334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16960	240	2	1.44	736180	44	0.17	16720	16980	16720	21700	11710	16720	16731.36	5.39	-6	17180	16950	16780	16550	16380	16865	16465	264	4980	1000	12030	10	1	26409935	4479	9.19	1.11	12	0.00	1846.00	15265.00	26650	20240531	-36.36	15200	20240307	11.58	26650	-36.36	20240531	15200	11.58	20240307	26650	-36.36	20240531	15200	11.58	20240307	0.82	N	018250	1000	264 억	1424514	N	N	38	N	N
57	20241022	160330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16720	-230	5	-1.36	441911430	26368	84.84	17000	17010	16610	22000	11870	16950	16759.38	5.43	-9541	17430	17190	16910	16670	16390	17310	16790	264	5050	1000	12200	10	1	26409935	4416	9.06	1.10	12	0.10	1846.00	15265.00	26650	20240531	-37.26	15200	20240307	10.00	26650	-37.26	20240531	15200	10.00	20240307	26650	-37.26	20240531	15200	10.00	20240307	0.78	N	018250	1000	264 억	1434237	N	N	38	N	N
58	20241022	150335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16750	-200	5	-1.18	415590150	24796	79.79	17000	17010	16610	22000	11870	16950	16760.37	5.43	-9675	17430	17190	16910	16670	16390	17310	16790	264	5050	1000	12200	10	1	26409935	4424	9.07	1.10	12	0.09	1846.00	15265.00	26650	20240531	-37.15	15200	20240307	10.20	26650	-37.15	20240531	15200	10.20	20240307	26650	-37.15	20240531	15200	10.20	20240307	0.78	N	018250	1000	264 억	1434237	N	N	33	N	N
59	20241022	140335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16800	-150	5	-0.88	383039000	22851	73.53	17000	17010	16610	22000	11870	16950	16762.46	5.43	-9787	17430	17190	16910	16670	16390	17310	16790	264	5050	1000	12200	10	1	26409935	4437	9.10	1.10	12	0.09	1846.00	15265.00	26650	20240531	-36.96	15200	20240307	10.53	26650	-36.96	20240531	15200	10.53	20240307	26650	-36.96	20240531	15200	10.53	20240307	0.78	N	018250	1000	264 억	1434237	N	N	33	N	N
60	20241022	130334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	-190	5	-1.12	336568760	20080	64.61	17000	17010	16610	22000	11870	16950	16761.39	5.43	-10766	17430	17190	16910	16670	16390	17310	16790	264	5050	1000	12200	10	1	26409935	4426	9.08	1.10	12	0.08	1846.00	15265.00	26650	20240531	-37.11	15200	20240307	10.26	26650	-37.11	20240531	15200	10.26	20240307	26650	-37.11	20240531	15200	10.26	20240307	0.78	N	018250	1000	264 억	1434237	N	N	33	N	N
61	20241022	120333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	-190	5	-1.12	302016710	18018	57.98	17000	17010	16610	22000	11870	16950	16761.94	5.43	-10707	17430	17190	16910	16670	16390	17310	16790	264	5050	1000	12200	10	1	26409935	4426	9.08	1.10	12	0.07	1846.00	15265.00	26650	20240531	-37.11	15200	20240307	10.26	26650	-37.11	20240531	15200	10.26	20240307	26650	-37.11	20240531	15200	10.26	20240307	0.78	N	018250	1000	264 억	1434237	N	N	33	N	N
62	20241022	110332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16710	-240	5	-1.42	270666210	16146	51.95	17000	17010	16610	22000	11870	16950	16763.67	5.43	-10991	17430	17190	16910	16670	16390	17310	16790	264	5050	1000	12200	10	1	26409935	4413	9.05	1.09	12	0.06	1846.00	15265.00	26650	20240531	-37.30	15200	20240307	9.93	26650	-37.30	20240531	15200	9.93	20240307	26650	-37.30	20240531	15200	9.93	20240307	0.78	N	018250	1000	264 억	1434237	N	N	33	N	N
63	20241022	100332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16690	-260	5	-1.53	211968660	12622	40.61	17000	17010	16650	22000	11870	16950	16793.59	5.43	-8602	17430	17190	16910	16670	16390	17310	16790	264	5050	1000	12200	10	1	26409935	4408	9.04	1.09	12	0.05	1846.00	15265.00	26650	20240531	-37.37	15200	20240307	9.80	26650	-37.37	20240531	15200	9.80	20240307	26650	-37.37	20240531	15200	9.80	20240307	0.78	N	018250	1000	264 억	1434237	N	N	33	N	N
64	20241022	090333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16910	-40	5	-0.24	5194660	306	0.98	17000	17010	16910	22000	11870	16950	16976.01	5.43	-214	17430	17190	16910	16670	16390	17310	16790	264	5050	1000	12200	10	1	26409935	4466	9.16	1.11	12	0.00	1846.00	15265.00	26650	20240531	-36.55	15200	20240307	11.25	26650	-36.55	20240531	15200	11.25	20240307	26650	-36.55	20240531	15200	11.25	20240307	0.78	N	018250	1000	264 억	1434237	N	N	33	N	N
65	20241021	160330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16950	100	2	0.59	524347790	30950	36.25	16850	17150	16630	21900	11800	16850	16941.77	5.46	-1390	17476	17162	16906	16592	16336	17035	16465	264	5050	1000	12130	10	1	26409935	4476	9.18	1.11	12	0.12	1846.00	15265.00	26650	20240531	-36.40	15200	20240307	11.51	26650	-36.40	20240531	15200	11.51	20240307	26650	-36.40	20240531	15200	11.51	20240307	0.75	N	018250	1000	264 억	1441719	N	N	33	N	N
66	20241021	150332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16970	120	2	0.71	513989660	30339	35.54	16850	17150	16630	21900	11800	16850	16941.55	5.46	-1392	17476	17162	16906	16592	16336	17035	16465	264	5050	1000	12130	10	1	26409935	4482	9.19	1.11	12	0.11	1846.00	15265.00	26650	20240531	-36.32	15200	20240307	11.64	26650	-36.32	20240531	15200	11.64	20240307	26650	-36.32	20240531	15200	11.64	20240307	0.75	N	018250	1000	264 억	1441719	N	N	5	N	N
67	20241021	140333	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17010	160	2	0.95	492377700	29066	34.05	16850	17150	16630	21900	11800	16850	16939.99	5.46	-1588	17476	17162	16906	16592	16336	17035	16465	264	5050	1000	12130	10	1	26409935	4492	9.21	1.11	12	0.11	1846.00	15265.00	26650	20240531	-36.17	15200	20240307	11.91	26650	-36.17	20240531	15200	11.91	20240307	26650	-36.17	20240531	15200	11.91	20240307	0.75	N	018250	1000	264 억	1441719	N	N	5	N	N
68	20241021	130331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17020	170	2	1.01	480491770	28367	33.23	16850	17150	16630	21900	11800	16850	16938.41	5.46	-1627	17476	17162	16906	16592	16336	17035	16465	264	5050	1000	12130	10	1	26409935	4495	9.22	1.11	12	0.11	1846.00	15265.00	26650	20240531	-36.14	15200	20240307	11.97	26650	-36.14	20240531	15200	11.97	20240307	26650	-36.14	20240531	15200	11.97	20240307	0.75	N	018250	1000	264 억	1441719	N	N	5	N	N
69	20241021	120332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17000	150	2	0.89	447422090	26424	30.95	16850	17150	16630	21900	11800	16850	16932.41	5.46	-597	17476	17162	16906	16592	16336	17035	16465	264	5050	1000	12130	10	1	26409935	4490	9.21	1.11	12	0.10	1846.00	15265.00	26650	20240531	-36.21	15200	20240307	11.84	26650	-36.21	20240531	15200	11.84	20240307	26650	-36.21	20240531	15200	11.84	20240307	0.75	N	018250	1000	264 억	1441719	N	N	5	N	N
70	20241021	110330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17040	190	2	1.13	364971790	21564	25.26	16850	17150	16630	21900	11800	16850	16925.05	5.46	-2019	17476	17162	16906	16592	16336	17035	16465	264	5050	1000	12130	10	1	26409935	4500	9.23	1.12	12	0.08	1846.00	15265.00	26650	20240531	-36.06	15200	20240307	12.11	26650	-36.06	20240531	15200	12.11	20240307	26650	-36.06	20240531	15200	12.11	20240307	0.75	N	018250	1000	264 억	1441719	N	N	5	N	N
71	20241021	100332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	20	2	0.12	176183570	10494	12.29	16850	16980	16630	21900	11800	16850	16788.98	5.46	-2555	17476	17162	16906	16592	16336	17035	16465	264	5050	1000	12130	10	1	26409935	4455	9.14	1.11	12	0.04	1846.00	15265.00	26650	20240531	-36.70	15200	20240307	10.99	26650	-36.70	20240531	15200	10.99	20240307	26650	-36.70	20240531	15200	10.99	20240307	0.75	N	018250	1000	264 억	1441719	N	N	5	N	N
72	20241021	090330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16820	-30	5	-0.18	9821040	583	0.68	16850	16980	16770	21900	11800	16850	16845.69	5.46	-80	17476	17162	16906	16592	16336	17035	16465	264	5050	1000	12130	10	1	26409935	4442	9.11	1.10	12	0.00	1846.00	15265.00	26650	20240531	-36.89	15200	20240307	10.66	26650	-36.89	20240531	15200	10.66	20240307	26650	-36.89	20240531	15200	10.66	20240307	0.75	N	018250	1000	264 억	1441719	N	N	5	N	N
73	20241018	160330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	-170	5	-1.00	1434585600	85245	105.07	16980	17220	16650	22100	11920	17020	16828.97	5.32	19172	17926	17472	17226	16772	16526	17350	16650	264	5080	1000	12250	10	1	26409935	4450	9.13	1.10	12	0.32	1846.00	15265.00	26650	20240531	-36.77	15200	20240307	10.86	26650	-36.77	20240531	15200	10.86	20240307	26650	-36.77	20240531	15200	10.86	20240307	0.76	N	018250	1000	264 억	1405867	N	N	5	N	N
74	20241018	150336	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16850	-170	5	-1.00	1338392160	79524	98.02	16980	17220	16650	22100	11920	17020	16830.04	5.32	18691	17926	17472	17226	16772	16526	17350	16650	264	5080	1000	12250	10	1	26409935	4450	9.13	1.10	12	0.30	1846.00	15265.00	26650	20240531	-36.77	15200	20240307	10.86	26650	-36.77	20240531	15200	10.86	20240307	26650	-36.77	20240531	15200	10.86	20240307	0.76	N	018250	1000	264 억	1405867	N	N	16	N	N
75	20241018	140342	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16840	-180	5	-1.06	1290060900	76658	94.49	16980	17220	16650	22100	11920	17020	16828.78	5.32	18343	17926	17472	17226	16772	16526	17350	16650	264	5080	1000	12250	10	1	26409935	4447	9.12	1.10	12	0.29	1846.00	15265.00	26650	20240531	-36.81	15200	20240307	10.79	26650	-36.81	20240531	15200	10.79	20240307	26650	-36.81	20240531	15200	10.79	20240307	0.76	N	018250	1000	264 억	1405867	N	N	16	N	N
76	20241018	130331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	-150	5	-0.88	498125470	29384	36.22	16980	17220	16760	22100	11920	17020	16952.27	5.32	1007	17926	17472	17226	16772	16526	17350	16650	264	5080	1000	12250	10	1	26409935	4455	9.14	1.11	12	0.11	1846.00	15265.00	26650	20240531	-36.70	15200	20240307	10.99	26650	-36.70	20240531	15200	10.99	20240307	26650	-36.70	20240531	15200	10.99	20240307	0.76	N	018250	1000	264 억	1405867	N	N	16	N	N
77	20241018	120337	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	-150	5	-0.88	469880790	27709	34.15	16980	17220	16760	22100	11920	17020	16957.70	5.32	1526	17926	17472	17226	16772	16526	17350	16650	264	5080	1000	12250	10	1	26409935	4455	9.14	1.11	12	0.10	1846.00	15265.00	26650	20240531	-36.70	15200	20240307	10.99	26650	-36.70	20240531	15200	10.99	20240307	26650	-36.70	20240531	15200	10.99	20240307	0.76	N	018250	1000	264 억	1405867	N	N	16	N	N
78	20241018	110335	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16870	-150	5	-0.88	429504560	25315	31.20	16980	17220	16760	22100	11920	17020	16966.41	5.32	1276	17926	17472	17226	16772	16526	17350	16650	264	5080	1000	12250	10	1	26409935	4455	9.14	1.11	12	0.10	1846.00	15265.00	26650	20240531	-36.70	15200	20240307	10.99	26650	-36.70	20240531	15200	10.99	20240307	26650	-36.70	20240531	15200	10.99	20240307	0.76	N	018250	1000	264 억	1405867	N	N	16	N	N
79	20241018	100331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	16760	-260	5	-1.53	298334990	17539	21.62	16980	17220	16760	22100	11920	17020	17009.81	5.32	370	17926	17472	17226	16772	16526	17350	16650	264	5080	1000	12250	10	1	26409935	4426	9.08	1.10	12	0.07	1846.00	15265.00	26650	20240531	-37.11	15200	20240307	10.26	26650	-37.11	20240531	15200	10.26	20240307	26650	-37.11	20240531	15200	10.26	20240307	0.76	N	018250	1000	264 억	1405867	N	N	16	N	N
80	20241018	090332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17100	80	2	0.47	5075760	298	0.37	16980	17100	16980	22100	11920	17020	17032.75	5.32	-42	17926	17472	17226	16772	16526	17350	16650	264	5080	1000	12250	10	1	26409935	4516	9.26	1.12	12	0.00	1846.00	15265.00	26650	20240531	-35.83	15200	20240307	12.50	26650	-35.83	20240531	15200	12.50	20240307	26650	-35.83	20240531	15200	12.50	20240307	0.76	N	018250	1000	264 억	1405867	N	N	16	N	N
81	20241017	160330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17020	-200	5	-1.16	1389579920	81107	166.93	17280	17680	16980	22350	12060	17220	17132.70	5.28	11603	17840	17530	17370	17060	16900	17450	16980	264	5130	1000	12390	10	1	26409935	4495	9.22	1.11	12	0.31	1846.00	15265.00	26650	20240531	-36.14	15200	20240307	11.97	26650	-36.14	20240531	15200	11.97	20240307	26650	-36.14	20240531	15200	11.97	20240307	0.77	N	018250	1000	264 억	1394422	N	N	16	N	N
82	20241017	150331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17040	-180	5	-1.05	1363718670	79589	163.80	17280	17680	16980	22350	12060	17220	17134.51	5.28	11616	17840	17530	17370	17060	16900	17450	16980	264	5130	1000	12390	10	1	26409935	4500	9.23	1.12	12	0.30	1846.00	15265.00	26650	20240531	-36.06	15200	20240307	12.11	26650	-36.06	20240531	15200	12.11	20240307	26650	-36.06	20240531	15200	12.11	20240307	0.77	N	018250	1000	264 억	1394422	N	N	96	N	N
83	20241017	140331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17060	-160	5	-0.93	1275610320	74413	153.15	17280	17680	16980	22350	12060	17220	17142.30	5.28	12108	17840	17530	17370	17060	16900	17450	16980	264	5130	1000	12390	10	1	26409935	4506	9.24	1.12	12	0.28	1846.00	15265.00	26650	20240531	-35.98	15200	20240307	12.24	26650	-35.98	20240531	15200	12.24	20240307	26650	-35.98	20240531	15200	12.24	20240307	0.77	N	018250	1000	264 억	1394422	N	N	96	N	N
84	20241017	130331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17260	40	2	0.23	1058426470	61663	126.91	17280	17680	17000	22350	12060	17220	17164.69	5.28	19871	17840	17530	17370	17060	16900	17450	16980	264	5130	1000	12390	10	1	26409935	4558	9.35	1.13	12	0.23	1846.00	15265.00	26650	20240531	-35.23	15200	20240307	13.55	26650	-35.23	20240531	15200	13.55	20240307	26650	-35.23	20240531	15200	13.55	20240307	0.77	N	018250	1000	264 억	1394422	N	N	96	N	N
85	20241017	120332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17090	-130	5	-0.75	653205380	38054	78.32	17280	17360	17000	22350	12060	17220	17165.22	5.28	6561	17840	17530	17370	17060	16900	17450	16980	264	5130	1000	12390	10	1	26409935	4513	9.26	1.12	12	0.14	1846.00	15265.00	26650	20240531	-35.87	15200	20240307	12.43	26650	-35.87	20240531	15200	12.43	20240307	26650	-35.87	20240531	15200	12.43	20240307	0.77	N	018250	1000	264 억	1394422	N	N	96	N	N
86	20241017	110332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17090	-130	5	-0.75	545279290	31724	65.29	17280	17360	17070	22350	12060	17220	17188.23	5.28	6974	17840	17530	17370	17060	16900	17450	16980	264	5130	1000	12390	10	1	26409935	4513	9.26	1.12	12	0.12	1846.00	15265.00	26650	20240531	-35.87	15200	20240307	12.43	26650	-35.87	20240531	15200	12.43	20240307	26650	-35.87	20240531	15200	12.43	20240307	0.77	N	018250	1000	264 억	1394422	N	N	96	N	N
87	20241017	100332	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17170	-50	5	-0.29	431933410	25102	51.66	17280	17360	17130	22350	12060	17220	17207.13	5.28	6913	17840	17530	17370	17060	16900	17450	16980	264	5130	1000	12390	10	1	26409935	4535	9.30	1.12	12	0.10	1846.00	15265.00	26650	20240531	-35.57	15200	20240307	12.96	26650	-35.57	20240531	15200	12.96	20240307	26650	-35.57	20240531	15200	12.96	20240307	0.77	N	018250	1000	264 억	1394422	N	N	96	N	N
88	20241017	090329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17360	140	2	0.81	813160	47	0.10	17280	17360	17280	22350	12060	17220	17301.28	5.28	19	17840	17530	17370	17060	16900	17450	16980	264	5130	1000	12390	10	1	26409935	4585	9.40	1.14	12	0.00	1846.00	15265.00	26650	20240531	-34.86	15200	20240307	14.21	26650	-34.86	20240531	15200	14.21	20240307	26650	-34.86	20240531	15200	14.21	20240307	0.77	N	018250	1000	264 억	1394422	N	N	96	N	N
89	20241016	160329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17220	-460	5	-2.60	835602870	48284	403.04	17680	17680	17210	22950	12380	17680	17306.03	5.31	-10005	17866	17772	17676	17582	17486	17820	17630	264	5270	1000	12720	10	1	26409935	4548	9.33	1.13	12	0.18	1846.00	15265.00	26650	20240531	-35.38	15200	20240307	13.29	26650	-35.38	20240531	15200	13.29	20240307	26650	-35.38	20240531	15200	13.29	20240307	0.77	N	018250	1000	264 억	1401154	N	N	96	N	N
90	20241016	150331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17250	-430	5	-2.43	806232410	46579	388.81	17680	17680	17210	22950	12380	17680	17308.92	5.31	-9885	17866	17772	17676	17582	17486	17820	17630	264	5270	1000	12720	10	1	26409935	4556	9.34	1.13	12	0.18	1846.00	15265.00	26650	20240531	-35.27	15200	20240307	13.49	26650	-35.27	20240531	15200	13.49	20240307	26650	-35.27	20240531	15200	13.49	20240307	0.77	N	018250	1000	264 억	1401154	N	N	153	N	N
91	20241016	140331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17250	-430	5	-2.43	755616700	43642	364.29	17680	17680	17210	22950	12380	17680	17313.98	5.31	-9640	17866	17772	17676	17582	17486	17820	17630	264	5270	1000	12720	10	1	26409935	4556	9.34	1.13	12	0.17	1846.00	15265.00	26650	20240531	-35.27	15200	20240307	13.49	26650	-35.27	20240531	15200	13.49	20240307	26650	-35.27	20240531	15200	13.49	20240307	0.77	N	018250	1000	264 억	1401154	N	N	153	N	N
92	20241016	130330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17240	-440	5	-2.49	646968520	37340	311.69	17680	17680	17220	22950	12380	17680	17326.42	5.31	-7039	17866	17772	17676	17582	17486	17820	17630	264	5270	1000	12720	10	1	26409935	4553	9.34	1.13	12	0.14	1846.00	15265.00	26650	20240531	-35.31	15200	20240307	13.42	26650	-35.31	20240531	15200	13.42	20240307	26650	-35.31	20240531	15200	13.42	20240307	0.77	N	018250	1000	264 억	1401154	N	N	153	N	N
93	20241016	120330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17300	-380	5	-2.15	371300040	21373	178.41	17680	17680	17260	22950	12380	17680	17372.39	5.31	-4566	17866	17772	17676	17582	17486	17820	17630	264	5270	1000	12720	10	1	26409935	4569	9.37	1.13	12	0.08	1846.00	15265.00	26650	20240531	-35.08	15200	20240307	13.82	26650	-35.08	20240531	15200	13.82	20240307	26650	-35.08	20240531	15200	13.82	20240307	0.77	N	018250	1000	264 억	1401154	N	N	153	N	N
94	20241016	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17290	-390	5	-2.21	341477000	19648	164.01	17680	17680	17260	22950	12380	17680	17379.73	5.31	-4134	17866	17772	17676	17582	17486	17820	17630	264	5270	1000	12720	10	1	26409935	4566	9.37	1.13	12	0.07	1846.00	15265.00	26650	20240531	-35.12	15200	20240307	13.75	26650	-35.12	20240531	15200	13.75	20240307	26650	-35.12	20240531	15200	13.75	20240307	0.77	N	018250	1000	264 억	1401154	N	N	153	N	N
95	20241016	100329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17400	-280	5	-1.58	125602290	7188	60.00	17680	17680	17390	22950	12380	17680	17473.89	5.31	-1509	17866	17772	17676	17582	17486	17820	17630	264	5270	1000	12720	10	1	26409935	4595	9.43	1.14	12	0.03	1846.00	15265.00	26650	20240531	-34.71	15200	20240307	14.47	26650	-34.71	20240531	15200	14.47	20240307	26650	-34.71	20240531	15200	14.47	20240307	0.77	N	018250	1000	264 억	1401154	N	N	153	N	N
96	20241016	090330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17560	-120	5	-0.68	4017760	228	1.90	17680	17680	17560	22950	12380	17680	17621.75	5.31	-111	17866	17772	17676	17582	17486	17820	17630	264	5270	1000	12720	10	1	26409935	4638	9.51	1.15	12	0.00	1846.00	15265.00	26650	20240531	-34.11	15200	20240307	15.53	26650	-34.11	20240531	15200	15.53	20240307	26650	-34.11	20240531	15200	15.53	20240307	0.77	N	018250	1000	264 억	1401154	N	N	153	N	N
97	20241015	160328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17680	-10	5	-0.06	211284890	11951	38.14	17580	17770	17580	22950	12390	17690	17679.26	5.31	847	18583	18136	17823	17376	17063	17980	17220	264	5260	1000	12730	10	1	26409935	4669	9.58	1.16	12	0.05	1846.00	15265.00	26650	20240531	-33.66	15200	20240307	16.32	26650	-33.66	20240531	15200	16.32	20240307	26650	-33.66	20240531	15200	16.32	20240307	0.77	N	018250	1000	264 억	1401606	N	N	153	N	N
98	20241015	150330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17700	10	2	0.06	187520330	10607	33.85	17580	17770	17580	22950	12390	17690	17678.92	5.31	480	18583	18136	17823	17376	17063	17980	17220	264	5260	1000	12730	10	1	26409935	4675	9.59	1.16	12	0.04	1846.00	15265.00	26650	20240531	-33.58	15200	20240307	16.45	26650	-33.58	20240531	15200	16.45	20240307	26650	-33.58	20240531	15200	16.45	20240307	0.77	N	018250	1000	264 억	1401606	N	N	160	N	N
99	20241015	140330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17710	20	2	0.11	165498020	9364	29.88	17580	17770	17580	22950	12390	17690	17673.86	5.31	542	18583	18136	17823	17376	17063	17980	17220	264	5260	1000	12730	10	1	26409935	4677	9.59	1.16	12	0.04	1846.00	15265.00	26650	20240531	-33.55	15200	20240307	16.51	26650	-33.55	20240531	15200	16.51	20240307	26650	-33.55	20240531	15200	16.51	20240307	0.77	N	018250	1000	264 억	1401606	N	N	160	N	N
100	20241015	130330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17660	-30	5	-0.17	135985100	7698	24.56	17580	17770	17580	22950	12390	17690	17664.99	5.31	358	18583	18136	17823	17376	17063	17980	17220	264	5260	1000	12730	10	1	26409935	4664	9.57	1.16	12	0.03	1846.00	15265.00	26650	20240531	-33.73	15200	20240307	16.18	26650	-33.73	20240531	15200	16.18	20240307	26650	-33.73	20240531	15200	16.18	20240307	0.77	N	018250	1000	264 억	1401606	N	N	160	N	N
101	20241015	120329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17690	0	3	0.00	112243960	6354	20.28	17580	17770	17580	22950	12390	17690	17665.09	5.31	452	18583	18136	17823	17376	17063	17980	17220	264	5260	1000	12730	10	1	26409935	4672	9.58	1.16	12	0.02	1846.00	15265.00	26650	20240531	-33.62	15200	20240307	16.38	26650	-33.62	20240531	15200	16.38	20240307	26650	-33.62	20240531	15200	16.38	20240307	0.77	N	018250	1000	264 억	1401606	N	N	160	N	N
102	20241015	110330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17740	50	2	0.28	93112280	5273	16.83	17580	17770	17580	22950	12390	17690	17658.31	5.31	522	18583	18136	17823	17376	17063	17980	17220	264	5260	1000	12730	10	1	26409935	4685	9.61	1.16	12	0.02	1846.00	15265.00	26650	20240531	-33.43	15200	20240307	16.71	26650	-33.43	20240531	15200	16.71	20240307	26650	-33.43	20240531	15200	16.71	20240307	0.77	N	018250	1000	264 억	1401606	N	N	160	N	N
103	20241015	100331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17700	10	2	0.06	43801190	2487	7.94	17580	17700	17580	22950	12390	17690	17612.06	5.31	345	18583	18136	17823	17376	17063	17980	17220	264	5260	1000	12730	10	1	26409935	4675	9.59	1.16	12	0.01	1846.00	15265.00	26650	20240531	-33.58	15200	20240307	16.45	26650	-33.58	20240531	15200	16.45	20240307	26650	-33.58	20240531	15200	16.45	20240307	0.77	N	018250	1000	264 억	1401606	N	N	160	N	N
104	20241015	090329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17580	-110	5	-0.62	16525200	940	3.00	17580	17580	17580	22950	12390	17690	17580.00	5.31	171	18583	18136	17823	17376	17063	17980	17220	264	5260	1000	12730	10	1	26409935	4643	9.52	1.15	12	0.00	1846.00	15265.00	26650	20240531	-34.03	15200	20240307	15.66	26650	-34.03	20240531	15200	15.66	20240307	26650	-34.03	20240531	15200	15.66	20240307	0.77	N	018250	1000	264 억	1401606	N	N	160	N	N
105	20241014	160322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17690	-330	5	-1.83	554681090	31334	186.20	18020	18270	17510	23400	12620	18020	17702.22	5.31	-3496	18640	18330	18160	17850	17680	18245	17765	264	5380	1000	12970	10	1	26409935	4672	9.58	1.16	12	0.12	1846.00	15265.00	26650	20240531	-33.62	15200	20240307	16.38	26650	-33.62	20240531	15200	16.38	20240307	26650	-33.62	20240531	15200	16.38	20240307	0.76	N	018250	1000	264 억	1402805	N	N	160	N	N
106	20241014	150325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17630	-390	5	-2.16	548189180	30967	184.02	18020	18270	17510	23400	12620	18020	17702.37	5.31	-3550	18640	18330	18160	17850	17680	18245	17765	264	5380	1000	12970	10	1	26409935	4656	9.55	1.15	12	0.12	1846.00	15265.00	26650	20240531	-33.85	15200	20240307	15.99	26650	-33.85	20240531	15200	15.99	20240307	26650	-33.85	20240531	15200	15.99	20240307	0.76	N	018250	1000	264 억	1402805	N	N	6	N	N
107	20241014	140326	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17680	-340	5	-1.89	500193240	28249	167.87	18020	18270	17510	23400	12620	18020	17706.58	5.31	-3328	18640	18330	18160	17850	17680	18245	17765	264	5380	1000	12970	10	1	26409935	4669	9.58	1.16	12	0.11	1846.00	15265.00	26650	20240531	-33.66	15200	20240307	16.32	26650	-33.66	20240531	15200	16.32	20240307	26650	-33.66	20240531	15200	16.32	20240307	0.76	N	018250	1000	264 억	1402805	N	N	6	N	N
108	20241014	130325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17560	-460	5	-2.55	440116570	24832	147.56	18020	18270	17510	23400	12620	18020	17723.77	5.31	-3522	18640	18330	18160	17850	17680	18245	17765	264	5380	1000	12970	10	1	26409935	4638	9.51	1.15	12	0.09	1846.00	15265.00	26650	20240531	-34.11	15200	20240307	15.53	26650	-34.11	20240531	15200	15.53	20240307	26650	-34.11	20240531	15200	15.53	20240307	0.76	N	018250	1000	264 억	1402805	N	N	6	N	N
109	20241014	120319	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17580	-440	5	-2.44	380929640	21459	127.52	18020	18270	17510	23400	12620	18020	17751.51	5.31	-2932	18640	18330	18160	17850	17680	18245	17765	264	5380	1000	12970	10	1	26409935	4643	9.52	1.15	12	0.08	1846.00	15265.00	26650	20240531	-34.03	15200	20240307	15.66	26650	-34.03	20240531	15200	15.66	20240307	26650	-34.03	20240531	15200	15.66	20240307	0.76	N	018250	1000	264 억	1402805	N	N	6	N	N
110	20241014	110323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17570	-450	5	-2.50	291106100	16340	97.10	18020	18270	17560	23400	12620	18020	17815.55	5.31	-2740	18640	18330	18160	17850	17680	18245	17765	264	5380	1000	12970	10	1	26409935	4640	9.52	1.15	12	0.06	1846.00	15265.00	26650	20240531	-34.07	15200	20240307	15.59	26650	-34.07	20240531	15200	15.59	20240307	26650	-34.07	20240531	15200	15.59	20240307	0.76	N	018250	1000	264 억	1402805	N	N	6	N	N
111	20241014	100323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	17880	-140	5	-0.78	124603750	6937	41.22	18020	18270	17840	23400	12620	18020	17962.20	5.31	-3500	18640	18330	18160	17850	17680	18245	17765	264	5380	1000	12970	10	1	26409935	4722	9.69	1.17	12	0.03	1846.00	15265.00	26650	20240531	-32.91	15200	20240307	17.63	26650	-32.91	20240531	15200	17.63	20240307	26650	-32.91	20240531	15200	17.63	20240307	0.76	N	018250	1000	264 억	1402805	N	N	6	N	N
112	20241014	090325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18060	40	2	0.22	1860200	103	0.61	18020	18270	18020	23400	12620	18020	18060.19	5.31	-32	18640	18330	18160	17850	17680	18245	17765	264	5380	1000	12970	10	1	26409935	4770	9.78	1.18	12	0.00	1846.00	15265.00	26650	20240531	-32.23	15200	20240307	18.82	26650	-32.23	20240531	15200	18.82	20240307	26650	-32.23	20240531	15200	18.82	20240307	0.76	N	018250	1000	264 억	1402805	N	N	6	N	N
113	20241011	160317	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18020	-450	5	-2.44	303141050	16715	74.72	18470	18470	17990	24000	12930	18470	18136.71	5.33	-3268	18883	18676	18343	18136	17803	18510	17970	264	5530	1000	13290	10	1	26409935	4759	9.76	1.18	12	0.06	1846.00	15265.00	26650	20240531	-32.38	15200	20240307	18.55	26650	-32.38	20240531	15200	18.55	20240307	26650	-32.38	20240531	15200	18.55	20240307	0.76	N	018250	1000	264 억	1407676	N	N	6	N	N
114	20241011	150322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18090	-380	5	-2.06	283209300	15609	69.78	18470	18470	18000	24000	12930	18470	18143.97	5.33	-3277	18883	18676	18343	18136	17803	18510	17970	264	5530	1000	13290	10	1	26409935	4778	9.80	1.19	12	0.06	1846.00	15265.00	26650	20240531	-32.12	15200	20240307	19.01	26650	-32.12	20240531	15200	19.01	20240307	26650	-32.12	20240531	15200	19.01	20240307	0.76	N	018250	1000	264 억	1407676	N	N	36	N	N
115	20241011	140324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18080	-390	5	-2.11	207160870	11393	50.93	18470	18470	18050	24000	12930	18470	18183.17	5.33	-2572	18883	18676	18343	18136	17803	18510	17970	264	5530	1000	13290	10	1	26409935	4775	9.79	1.18	12	0.04	1846.00	15265.00	26650	20240531	-32.16	15200	20240307	18.95	26650	-32.16	20240531	15200	18.95	20240307	26650	-32.16	20240531	15200	18.95	20240307	0.76	N	018250	1000	264 억	1407676	N	N	36	N	N
116	20241011	130324	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18180	-290	5	-1.57	127235420	6979	31.20	18470	18470	18150	24000	12930	18470	18231.18	5.33	-1114	18883	18676	18343	18136	17803	18510	17970	264	5530	1000	13290	10	1	26409935	4801	9.85	1.19	12	0.03	1846.00	15265.00	26650	20240531	-31.78	15200	20240307	19.61	26650	-31.78	20240531	15200	19.61	20240307	26650	-31.78	20240531	15200	19.61	20240307	0.76	N	018250	1000	264 억	1407676	N	N	36	N	N
117	20241011	120323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18250	-220	5	-1.19	98401180	5394	24.11	18470	18470	18150	24000	12930	18470	18242.71	5.33	-487	18883	18676	18343	18136	17803	18510	17970	264	5530	1000	13290	10	1	26409935	4820	9.89	1.20	12	0.02	1846.00	15265.00	26650	20240531	-31.52	15200	20240307	20.07	26650	-31.52	20240531	15200	20.07	20240307	26650	-31.52	20240531	15200	20.07	20240307	0.76	N	018250	1000	264 억	1407676	N	N	36	N	N
118	20241011	110322	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18260	-210	5	-1.14	86414100	4736	21.17	18470	18470	18150	24000	12930	18470	18246.22	5.33	-462	18883	18676	18343	18136	17803	18510	17970	264	5530	1000	13290	10	1	26409935	4822	9.89	1.20	12	0.02	1846.00	15265.00	26650	20240531	-31.48	15200	20240307	20.13	26650	-31.48	20240531	15200	20.13	20240307	26650	-31.48	20240531	15200	20.13	20240307	0.76	N	018250	1000	264 억	1407676	N	N	36	N	N
119	20241011	100328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18350	-120	5	-0.65	63930270	3504	15.66	18470	18470	18150	24000	12930	18470	18244.94	5.33	-238	18883	18676	18343	18136	17803	18510	17970	264	5530	1000	13290	10	1	26409935	4846	9.94	1.20	12	0.01	1846.00	15265.00	26650	20240531	-31.14	15200	20240307	20.72	26650	-31.14	20240531	15200	20.72	20240307	26650	-31.14	20240531	15200	20.72	20240307	0.76	N	018250	1000	264 억	1407676	N	N	36	N	N
120	20241011	090323	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18450	-20	5	-0.11	572490	31	0.14	18470	18470	18450	24000	12930	18470	18467.42	5.33	-5	18883	18676	18343	18136	17803	18510	17970	264	5530	1000	13290	10	1	26409935	4873	9.99	1.21	12	0.00	1846.00	15265.00	26650	20240531	-30.77	15200	20240307	21.38	26650	-30.77	20240531	15200	21.38	20240307	26650	-30.77	20240531	15200	21.38	20240307	0.76	N	018250	1000	264 억	1407676	N	N	36	N	N
121	20241010	160328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18470	410	2	2.27	411294100	22368	64.52	18510	18550	18010	23450	12650	18060	18387.59	5.32	-321	19373	18716	18373	17716	17373	18545	17545	264	5390	1000	13000	10	1	26409935	4878	10.01	1.21	12	0.08	1846.00	15265.00	26650	20240531	-30.69	15200	20240307	21.51	26650	-30.69	20240531	15200	21.51	20240307	26650	-30.69	20240531	15200	21.51	20240307	0.76	N	018250	1000	264 억	1406006	N	N	36	N	N
122	20241010	150334	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18470	410	2	2.27	383940690	20886	60.25	18510	18550	18010	23450	12650	18060	18382.68	5.32	-58	19373	18716	18373	17716	17373	18545	17545	264	5390	1000	13000	10	1	26409935	4878	10.01	1.21	12	0.08	1846.00	15265.00	26650	20240531	-30.69	15200	20240307	21.51	26650	-30.69	20240531	15200	21.51	20240307	26650	-30.69	20240531	15200	21.51	20240307	0.76	N	018250	1000	264 억	1406006	N	N	1	N	N
123	20241010	140331	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18470	410	2	2.27	324635170	17668	50.96	18510	18550	18010	23450	12650	18060	18374.19	5.32	638	19373	18716	18373	17716	17373	18545	17545	264	5390	1000	13000	10	1	26409935	4878	10.01	1.21	12	0.07	1846.00	15265.00	26650	20240531	-30.69	15200	20240307	21.51	26650	-30.69	20240531	15200	21.51	20240307	26650	-30.69	20240531	15200	21.51	20240307	0.76	N	018250	1000	264 억	1406006	N	N	1	N	N
124	20241010	130330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18490	430	2	2.38	294463600	16034	46.25	18510	18550	18010	23450	12650	18060	18364.95	5.32	1140	19373	18716	18373	17716	17373	18545	17545	264	5390	1000	13000	10	1	26409935	4883	10.02	1.21	12	0.06	1846.00	15265.00	26650	20240531	-30.62	15200	20240307	21.64	26650	-30.62	20240531	15200	21.64	20240307	26650	-30.62	20240531	15200	21.64	20240307	0.76	N	018250	1000	264 억	1406006	N	N	1	N	N
125	20241010	120330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18480	420	2	2.33	267807660	14593	42.09	18510	18550	18010	23450	12650	18060	18351.79	5.32	1617	19373	18716	18373	17716	17373	18545	17545	264	5390	1000	13000	10	1	26409935	4881	10.01	1.21	12	0.06	1846.00	15265.00	26650	20240531	-30.66	15200	20240307	21.58	26650	-30.66	20240531	15200	21.58	20240307	26650	-30.66	20240531	15200	21.58	20240307	0.76	N	018250	1000	264 억	1406006	N	N	1	N	N
126	20241010	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18510	450	2	2.49	231533280	12634	36.44	18510	18510	18010	23450	12650	18060	18326.21	5.32	1655	19373	18716	18373	17716	17373	18545	17545	264	5390	1000	13000	10	1	26409935	4888	10.03	1.21	12	0.05	1846.00	15265.00	26650	20240531	-30.54	15200	20240307	21.78	26650	-30.54	20240531	15200	21.78	20240307	26650	-30.54	20240531	15200	21.78	20240307	0.76	N	018250	1000	264 억	1406006	N	N	1	N	N
127	20241010	100330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18400	340	2	1.88	106910610	5852	16.88	18510	18510	18010	23450	12650	18060	18269.07	5.32	1308	19373	18716	18373	17716	17373	18545	17545	264	5390	1000	13000	10	1	26409935	4859	9.97	1.21	12	0.02	1846.00	15265.00	26650	20240531	-30.96	15200	20240307	21.05	26650	-30.96	20240531	15200	21.05	20240307	26650	-30.96	20240531	15200	21.05	20240307	0.76	N	018250	1000	264 억	1406006	N	N	1	N	N
128	20241010	090329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18240	180	2	1.00	3426630	186	0.54	18510	18510	18230	23450	12650	18060	18422.74	5.32	4	19373	18716	18373	17716	17373	18545	17545	264	5390	1000	13000	10	1	26409935	4817	9.88	1.19	12	0.00	1846.00	15265.00	26650	20240531	-31.56	15200	20240307	20.00	26650	-31.56	20240531	15200	20.00	20240307	26650	-31.56	20240531	15200	20.00	20240307	0.76	N	018250	1000	264 억	1406006	N	N	1	N	N
129	20241008	160329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18060	-830	5	-4.39	638736380	34659	105.57	18680	19030	18030	24550	13230	18890	18429.71	5.35	-9792	19296	19092	18836	18632	18376	19195	18735	264	5660	1000	13600	10	1	26409935	4770	9.78	1.18	12	0.13	1846.00	15265.00	26650	20240531	-32.23	15200	20240307	18.82	26650	-32.23	20240531	15200	18.82	20240307	26650	-32.23	20240531	15200	18.82	20240307	0.77	N	018250	1000	264 억	1413385	N	N	1	N	N
130	20241008	150330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18170	-720	5	-3.81	555936140	30087	91.64	18680	19030	18150	24550	13230	18890	18477.62	5.35	-9203	19296	19092	18836	18632	18376	19195	18735	264	5660	1000	13600	10	1	26409935	4799	9.84	1.19	12	0.11	1846.00	15265.00	26650	20240531	-31.82	15200	20240307	19.54	26650	-31.82	20240531	15200	19.54	20240307	26650	-31.82	20240531	15200	19.54	20240307	0.77	N	018250	1000	264 억	1413385	N	N	1	N	N
131	20241008	140330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18420	-470	5	-2.49	435114220	23473	71.50	18680	19030	18400	24550	13230	18890	18536.80	5.35	-8130	19296	19092	18836	18632	18376	19195	18735	264	5660	1000	13600	10	1	26409935	4865	9.98	1.21	12	0.09	1846.00	15265.00	26650	20240531	-30.88	15200	20240307	21.18	26650	-30.88	20240531	15200	21.18	20240307	26650	-30.88	20240531	15200	21.18	20240307	0.77	N	018250	1000	264 억	1413385	N	N	1	N	N
132	20241008	130329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18490	-400	5	-2.12	348126820	18757	57.13	18680	19030	18430	24550	13230	18890	18559.83	5.35	-6939	19296	19092	18836	18632	18376	19195	18735	264	5660	1000	13600	10	1	26409935	4883	10.02	1.21	12	0.07	1846.00	15265.00	26650	20240531	-30.62	15200	20240307	21.64	26650	-30.62	20240531	15200	21.64	20240307	26650	-30.62	20240531	15200	21.64	20240307	0.77	N	018250	1000	264 억	1413385	N	N	1	N	N
133	20241008	120329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18530	-360	5	-1.91	321801660	17334	52.80	18680	19030	18430	24550	13230	18890	18564.77	5.35	-6697	19296	19092	18836	18632	18376	19195	18735	264	5660	1000	13600	10	1	26409935	4894	10.04	1.21	12	0.07	1846.00	15265.00	26650	20240531	-30.47	15200	20240307	21.91	26650	-30.47	20240531	15200	21.91	20240307	26650	-30.47	20240531	15200	21.91	20240307	0.77	N	018250	1000	264 억	1413385	N	N	1	N	N
134	20241008	110329	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18530	-360	5	-1.91	285965810	15398	46.90	18680	19030	18430	24550	13230	18890	18571.62	5.35	-6086	19296	19092	18836	18632	18376	19195	18735	264	5660	1000	13600	10	1	26409935	4894	10.04	1.21	12	0.06	1846.00	15265.00	26650	20240531	-30.47	15200	20240307	21.91	26650	-30.47	20240531	15200	21.91	20240307	26650	-30.47	20240531	15200	21.91	20240307	0.77	N	018250	1000	264 억	1413385	N	N	1	N	N
135	20241008	100330	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18570	-320	5	-1.69	199403800	10712	32.63	18680	19030	18430	24550	13230	18890	18614.99	5.35	-3914	19296	19092	18836	18632	18376	19195	18735	264	5660	1000	13600	10	1	26409935	4904	10.06	1.22	12	0.04	1846.00	15265.00	26650	20240531	-30.32	15200	20240307	22.17	26650	-30.32	20240531	15200	22.17	20240307	26650	-30.32	20240531	15200	22.17	20240307	0.77	N	018250	1000	264 억	1413385	N	N	1	N	N
136	20241008	090328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18750	-140	5	-0.74	11525000	616	1.88	18680	19030	18680	24550	13230	18890	18709.42	5.35	-140	19296	19092	18836	18632	18376	19195	18735	264	5660	1000	13600	10	1	26409935	4952	10.16	1.23	12	0.00	1846.00	15265.00	26650	20240531	-29.64	15200	20240307	23.36	26650	-29.64	20240531	15200	23.36	20240307	26650	-29.64	20240531	15200	23.36	20240307	0.77	N	018250	1000	264 억	1413385	N	N	1	N	N
137	20241007	160328	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18890	260	2	1.40	615135580	32468	95.63	18630	19040	18580	24200	13050	18630	18945.90	5.36	-2892	19183	18906	18703	18426	18223	18805	18325	264	5570	1000	13410	10	1	26409935	4989	10.23	1.24	12	0.12	1846.00	15265.00	26650	20240531	-29.12	15200	20240307	24.28	26650	-29.12	20240531	15200	24.28	20240307	26650	-29.12	20240531	15200	24.28	20240307	0.77	N	018250	1000	264 억	1416632	N	N	1	N	N
138	20241007	150325	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19030	400	2	2.15	573005990	30251	89.10	18630	19040	18580	24200	13050	18630	18941.72	5.36	-2654	19183	18906	18703	18426	18223	18805	18325	264	5570	1000	13410	10	1	26409935	5026	10.31	1.25	12	0.11	1846.00	15265.00	26650	20240531	-28.59	15200	20240307	25.20	26650	-28.59	20240531	15200	25.20	20240307	26650	-28.59	20240531	15200	25.20	20240307	0.77	N	018250	1000	264 억	1416632	N	N	1001	N	N
139	20241007	140339	55	60.00	KOSPI	화학	N	N	N	Y	60	N	19030	400	2	2.15	472803060	24980	73.58	18630	19030	18580	24200	13050	18630	18927.26	5.36	-1244	19183	18906	18703	18426	18223	18805	18325	264	5570	1000	13410	10	1	26409935	5026	10.31	1.25	12	0.09	1846.00	15265.00	26650	20240531	-28.59	15200	20240307	25.20	26650	-28.59	20240531	15200	25.20	20240307	26650	-28.59	20240531	15200	25.20	20240307	0.77	N	018250	1000	264 억	1416632	N	N	1001	N	N
140	20241007	130321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18950	320	2	1.72	386426160	20436	60.19	18630	19020	18580	24200	13050	18630	18909.09	5.36	-266	19183	18906	18703	18426	18223	18805	18325	264	5570	1000	13410	10	1	26409935	5005	10.27	1.24	12	0.08	1846.00	15265.00	26650	20240531	-28.89	15200	20240307	24.67	26650	-28.89	20240531	15200	24.67	20240307	26650	-28.89	20240531	15200	24.67	20240307	0.77	N	018250	1000	264 억	1416632	N	N	1001	N	N
141	20241007	120349	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18990	360	2	1.93	290731770	15396	45.35	18630	19010	18580	24200	13050	18630	18883.59	5.36	8	19183	18906	18703	18426	18223	18805	18325	264	5570	1000	13410	10	1	26409935	5015	10.29	1.24	12	0.06	1846.00	15265.00	26650	20240531	-28.74	15200	20240307	24.93	26650	-28.74	20240531	15200	24.93	20240307	26650	-28.74	20240531	15200	24.93	20240307	0.77	N	018250	1000	264 억	1416632	N	N	1001	N	N
142	20241007	110321	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18930	300	2	1.61	194819330	10339	30.45	18630	18950	18580	24200	13050	18630	18843.15	5.36	227	19183	18906	18703	18426	18223	18805	18325	264	5570	1000	13410	10	1	26409935	4999	10.25	1.24	12	0.04	1846.00	15265.00	26650	20240531	-28.97	15200	20240307	24.54	26650	-28.97	20240531	15200	24.54	20240307	26650	-28.97	20240531	15200	24.54	20240307	0.77	N	018250	1000	264 억	1416632	N	N	1001	N	N
143	20241007	100318	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18920	290	2	1.56	121327550	6457	19.02	18630	18950	18580	24200	13050	18630	18790.08	5.36	428	19183	18906	18703	18426	18223	18805	18325	264	5570	1000	13410	10	1	26409935	4997	10.25	1.24	12	0.02	1846.00	15265.00	26650	20240531	-29.01	15200	20240307	24.47	26650	-29.01	20240531	15200	24.47	20240307	26650	-29.01	20240531	15200	24.47	20240307	0.77	N	018250	1000	264 억	1416632	N	N	1001	N	N
144	20241007	090302	55	60.00	KOSPI	화학	N	N	N	Y	60	N	18760	130	2	0.70	14284200	766	2.26	18630	18770	18630	24200	13050	18630	18647.78	5.36	-49	19183	18906	18703	18426	18223	18805	18325	264	5570	1000	13410	10	1	26409935	4955	10.16	1.23	12	0.00	1846.00	15265.00	26650	20240531	-29.61	15200	20240307	23.42	26650	-29.61	20240531	15200	23.42	20240307	26650	-29.61	20240531	15200	23.42	20240307	0.77	N	018250	1000	264 억	1416632	N	N	1001	N	N
145	20241004	160310	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18630	-20	5	-0.11	638590190	33895	85.63	18650	18980	18500	24200	13060	18650	18840.32	5.40	-10400	19243	18946	18673	18376	18103	19095	18525	264	5550	1000	13420	10	1	26409935	4920	10.09	1.22	12	0.13	1846.00	15265.00	26650	20240531	-30.09	15200	20240307	22.57	26650	-30.09	20240531	15200	22.57	20240307	26650	-30.09	20240531	15200	22.57	20240307	0.76	N	018250	1000	264 억	1427176	N	N	1001	N	N
146	20241004	150311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18750	100	2	0.54	601953710	31932	80.67	18650	18980	18500	24200	13060	18650	18851.11	5.40	-9689	19243	18946	18673	18376	18103	19095	18525	264	5550	1000	13420	10	1	26409935	4952	10.16	1.23	12	0.12	1846.00	15265.00	26650	20240531	-29.64	15200	20240307	23.36	26650	-29.64	20240531	15200	23.36	20240307	26650	-29.64	20240531	15200	23.36	20240307	0.76	N	018250	1000	264 억	1427176	N	N	219	N	N
147	20241004	140313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18750	100	2	0.54	511318900	27106	68.48	18650	18980	18500	24200	13060	18650	18863.68	5.40	-7164	19243	18946	18673	18376	18103	19095	18525	264	5550	1000	13420	10	1	26409935	4952	10.16	1.23	12	0.10	1846.00	15265.00	26650	20240531	-29.64	15200	20240307	23.36	26650	-29.64	20240531	15200	23.36	20240307	26650	-29.64	20240531	15200	23.36	20240307	0.76	N	018250	1000	264 억	1427176	N	N	219	N	N
148	20241004	130311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18950	300	2	1.61	396551010	21036	53.14	18650	18970	18500	24200	13060	18650	18851.07	5.40	-4953	19243	18946	18673	18376	18103	19095	18525	264	5550	1000	13420	10	1	26409935	5005	10.27	1.24	12	0.08	1846.00	15265.00	26650	20240531	-28.89	15200	20240307	24.67	26650	-28.89	20240531	15200	24.67	20240307	26650	-28.89	20240531	15200	24.67	20240307	0.76	N	018250	1000	264 억	1427176	N	N	219	N	N
149	20241004	120311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18950	300	2	1.61	308549510	16388	41.40	18650	18970	18500	24200	13060	18650	18827.77	5.40	-3734	19243	18946	18673	18376	18103	19095	18525	264	5550	1000	13420	10	1	26409935	5005	10.27	1.24	12	0.06	1846.00	15265.00	26650	20240531	-28.89	15200	20240307	24.67	26650	-28.89	20240531	15200	24.67	20240307	26650	-28.89	20240531	15200	24.67	20240307	0.76	N	018250	1000	264 억	1427176	N	N	219	N	N
150	20241004	110312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18970	320	2	1.72	200000620	10634	26.87	18650	18970	18500	24200	13060	18650	18807.66	5.40	-2242	19243	18946	18673	18376	18103	19095	18525	264	5550	1000	13420	10	1	26409935	5010	10.28	1.24	12	0.04	1846.00	15265.00	26650	20240531	-28.82	15200	20240307	24.80	26650	-28.82	20240531	15200	24.80	20240307	26650	-28.82	20240531	15200	24.80	20240307	0.76	N	018250	1000	264 억	1427176	N	N	219	N	N
151	20241004	100311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18830	180	2	0.97	106039580	5665	14.31	18650	18860	18500	24200	13060	18650	18718.37	5.40	-1390	19243	18946	18673	18376	18103	19095	18525	264	5550	1000	13420	10	1	26409935	4973	10.20	1.23	12	0.02	1846.00	15265.00	26650	20240531	-29.34	15200	20240307	23.88	26650	-29.34	20240531	15200	23.88	20240307	26650	-29.34	20240531	15200	23.88	20240307	0.76	N	018250	1000	264 억	1427176	N	N	219	N	N
152	20241004	090308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18650	0	3	0.00	4755750	255	0.64	18650	18650	18650	24200	13060	18650	18650.00	5.40	34	19243	18946	18673	18376	18103	19095	18525	264	5550	1000	13420	10	1	26409935	4925	10.10	1.22	12	0.00	1846.00	15265.00	26650	20240531	-30.02	15200	20240307	22.70	26650	-30.02	20240531	15200	22.70	20240307	26650	-30.02	20240531	15200	22.70	20240307	0.76	N	018250	1000	264 억	1427176	N	N	219	N	N
153	20241002	160308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18650	0	3	0.00	745284320	39553	140.88	18600	18970	18400	24200	13060	18650	18844.69	5.45	-11656	19390	19020	18770	18400	18150	18895	18275	264	5550	1000	13420	10	1	26409935	4925	10.10	1.22	12	0.15	1846.00	15265.00	26650	20240531	-30.02	15200	20240307	22.70	26650	-30.02	20240531	15200	22.70	20240307	26650	-30.02	20240531	15200	22.70	20240307	0.76	N	018250	1000	264 억	1438061	N	N	219	N	N
154	20241002	150313	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18860	210	2	1.13	699084660	37082	132.08	18600	18970	18400	24200	13060	18650	18852.40	5.45	-11907	19390	19020	18770	18400	18150	18895	18275	264	5550	1000	13420	10	1	26409935	4981	10.22	1.24	12	0.14	1846.00	15265.00	26650	20240531	-29.23	15200	20240307	24.08	26650	-29.23	20240531	15200	24.08	20240307	26650	-29.23	20240531	15200	24.08	20240307	0.76	N	018250	1000	264 억	1438061	N	N	603	N	N
155	20241002	140312	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18940	290	2	1.55	617362570	32766	116.70	18600	18970	18400	24200	13060	18650	18841.56	5.45	-9912	19390	19020	18770	18400	18150	18895	18275	264	5550	1000	13420	10	1	26409935	5002	10.26	1.24	12	0.12	1846.00	15265.00	26650	20240531	-28.93	15200	20240307	24.61	26650	-28.93	20240531	15200	24.61	20240307	26650	-28.93	20240531	15200	24.61	20240307	0.76	N	018250	1000	264 억	1438061	N	N	603	N	N
156	20241002	130311	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18930	280	2	1.50	521648270	27710	98.70	18600	18970	18400	24200	13060	18650	18825.27	5.45	-7582	19390	19020	18770	18400	18150	18895	18275	264	5550	1000	13420	10	1	26409935	4999	10.25	1.24	12	0.10	1846.00	15265.00	26650	20240531	-28.97	15200	20240307	24.54	26650	-28.97	20240531	15200	24.54	20240307	26650	-28.97	20240531	15200	24.54	20240307	0.76	N	018250	1000	264 억	1438061	N	N	603	N	N
157	20241002	120308	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18910	260	2	1.39	422914230	22488	80.10	18600	18970	18400	24200	13060	18650	18806.22	5.45	-5785	19390	19020	18770	18400	18150	18895	18275	264	5550	1000	13420	10	1	26409935	4994	10.24	1.24	12	0.09	1846.00	15265.00	26650	20240531	-29.04	15200	20240307	24.41	26650	-29.04	20240531	15200	24.41	20240307	26650	-29.04	20240531	15200	24.41	20240307	0.76	N	018250	1000	264 억	1438061	N	N	603	N	N
158	20241002	110305	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18890	240	2	1.29	324528710	17280	61.55	18600	18970	18400	24200	13060	18650	18780.60	5.45	-4001	19390	19020	18770	18400	18150	18895	18275	264	5550	1000	13420	10	1	26409935	4989	10.23	1.24	12	0.07	1846.00	15265.00	26650	20240531	-29.12	15200	20240307	24.28	26650	-29.12	20240531	15200	24.28	20240307	26650	-29.12	20240531	15200	24.28	20240307	0.76	N	018250	1000	264 억	1438061	N	N	603	N	N
159	20241002	100306	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18940	290	2	1.55	184606320	9886	35.21	18600	18960	18400	24200	13060	18650	18673.51	5.45	-1303	19390	19020	18770	18400	18150	18895	18275	264	5550	1000	13420	10	1	26409935	5002	10.26	1.24	12	0.04	1846.00	15265.00	26650	20240531	-28.93	15200	20240307	24.61	26650	-28.93	20240531	15200	24.61	20240307	26650	-28.93	20240531	15200	24.61	20240307	0.76	N	018250	1000	264 억	1438061	N	N	603	N	N
160	20241002	090303	55	40.00	KOSPI	화학	N	N	N	Y	40	N	18440	-210	5	-1.13	6667960	359	1.28	18600	18650	18400	24200	13060	18650	18573.70	5.45	-111	19390	19020	18770	18400	18150	18895	18275	264	5550	1000	13420	10	1	26409935	4870	9.99	1.21	12	0.00	1846.00	15265.00	26650	20240531	-30.81	15200	20240307	21.32	26650	-30.81	20240531	15200	21.32	20240307	26650	-30.81	20240531	15200	21.32	20240307	0.76	N	018250	1000	264 억	1438061	N	N	603	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History