KissMeData/014440/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	160325	57	100.00	KOSPI		화학	N	N	N	N		N	3395	5	2	0.15	50682255	14984	62.94	3370	3400	3350	4405	2375	3390	3382.42	51.81	0	652	3450	3420	3370	3340	3290	3435	3355	100	1015	500	2300	5	1	20000000	679	11.39	0.41	12	0.07	298.00	8240.00	4415	20231127	-23.10	3140	20231024	8.12	4175	-18.68	20240328	3265	3.98	20240906	4415	-23.10	20231127	3265	3.98	20240906	1.82	N	014440	500	100 억		10362807	N	N	0	N	00	N
3	20241031	150328	57	100.00	KOSPI		화학	N	N	N	N		N	3400	10	2	0.29	43849110	12970	54.48	3370	3400	3350	4405	2375	3390	3380.81	51.81	0	664	3450	3420	3370	3340	3290	3435	3355	100	1015	500	2300	5	1	20000000	680	11.41	0.41	12	0.06	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3265	4.13	20240906	1.82	N	014440	500	100 억		10362807	N	N	0	N	00	N
4	20241031	140328	57	100.00	KOSPI		화학	N	N	N	N		N	3390	0	3	0.00	18322785	5441	22.85	3370	3395	3350	4405	2375	3390	3367.54	51.81	0	580	3450	3420	3370	3340	3290	3435	3355	100	1015	500	2300	5	1	20000000	678	11.38	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3265	3.83	20240906	1.82	N	014440	500	100 억		10362807	N	N	0	N	00	N
5	20241031	130328	57	100.00	KOSPI		화학	N	N	N	N		N	3390	0	3	0.00	17783775	5282	22.19	3370	3395	3350	4405	2375	3390	3366.86	51.81	0	538	3450	3420	3370	3340	3290	3435	3355	100	1015	500	2300	5	1	20000000	678	11.38	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3265	3.83	20240906	1.82	N	014440	500	100 억		10362807	N	N	0	N	00	N
6	20241031	120327	57	100.00	KOSPI		화학	N	N	N	N		N	3385	-5	5	-0.15	16573565	4925	20.69	3370	3395	3350	4405	2375	3390	3365.19	51.81	0	490	3450	3420	3370	3340	3290	3435	3355	100	1015	500	2300	5	1	20000000	677	11.36	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.33	3140	20231024	7.80	4175	-18.92	20240328	3265	3.68	20240906	4415	-23.33	20231127	3265	3.68	20240906	1.82	N	014440	500	100 억		10362807	N	N	0	N	00	N
7	20241031	110329	57	100.00	KOSPI		화학	N	N	N	N		N	3390	0	3	0.00	12566865	3743	15.72	3370	3390	3350	4405	2375	3390	3357.43	51.81	0	457	3450	3420	3370	3340	3290	3435	3355	100	1015	500	2300	5	1	20000000	678	11.38	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3265	3.83	20240906	1.82	N	014440	500	100 억		10362807	N	N	0	N	00	N
8	20241031	100328	57	100.00	KOSPI		화학	N	N	N	N		N	3390	0	3	0.00	12137780	3616	15.19	3370	3390	3350	4405	2375	3390	3356.69	51.81	0	436	3450	3420	3370	3340	3290	3435	3355	100	1015	500	2300	5	1	20000000	678	11.38	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3265	3.83	20240906	1.82	N	014440	500	100 억		10362807	N	N	0	N	00	N
9	20241031	090327	57	100.00	KOSPI		화학	N	N	N	N		N	3370	-20	5	-0.59	1729840	516	2.17	3370	3370	3350	4405	2375	3390	3352.40	51.81	0	399	3450	3420	3370	3340	3290	3435	3355	100	1015	500	2300	5	1	20000000	674	11.31	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3265	3.22	20240906	1.82	N	014440	500	100 억		10362807	N	N	0	N	00	N
10	20241030	160326	57	100.00	KOSPI		화학	N	N	N	N		N	3390	35	2	1.04	80153335	23806	360.53	3340	3400	3320	4360	2350	3355	3366.94	51.81	0	-63	3408	3381	3368	3341	3328	3375	3335	100	1005	500	2280	5	1	20000000	678	11.38	0.41	12	0.12	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3260	3.99	20231030	1.84	N	014440	500	100 억		10362909	N	N	0	N	00	N
11	20241030	150332	57	100.00	KOSPI		화학	N	N	N	N		N	3390	35	2	1.04	78120315	23202	351.39	3340	3400	3320	4360	2350	3355	3366.96	51.81	0	-59	3408	3381	3368	3341	3328	3375	3335	100	1005	500	2280	5	1	20000000	678	11.38	0.41	12	0.12	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3260	3.99	20231030	1.84	N	014440	500	100 억		10362909	N	N	0	N	00	N
12	20241030	140330	57	100.00	KOSPI		화학	N	N	N	N		N	3390	35	2	1.04	76478040	22716	344.03	3340	3400	3320	4360	2350	3355	3366.70	51.81	0	-85	3408	3381	3368	3341	3328	3375	3335	100	1005	500	2280	5	1	20000000	678	11.38	0.41	12	0.11	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3260	3.99	20231030	1.84	N	014440	500	100 억		10362909	N	N	0	N	00	N
13	20241030	130329	57	100.00	KOSPI		화학	N	N	N	N		N	3400	45	2	1.34	76379730	22687	343.59	3340	3400	3320	4360	2350	3355	3366.67	51.81	0	-85	3408	3381	3368	3341	3328	3375	3335	100	1005	500	2280	5	1	20000000	680	11.41	0.41	12	0.11	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3260	4.29	20231030	1.84	N	014440	500	100 억		10362909	N	N	0	N	00	N
14	20241030	120330	57	100.00	KOSPI		화학	N	N	N	N		N	3400	45	2	1.34	75336590	22379	338.92	3340	3400	3320	4360	2350	3355	3366.40	51.81	0	-99	3408	3381	3368	3341	3328	3375	3335	100	1005	500	2280	5	1	20000000	680	11.41	0.41	12	0.11	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3260	4.29	20231030	1.84	N	014440	500	100 억		10362909	N	N	0	N	00	N
15	20241030	110328	57	100.00	KOSPI		화학	N	N	N	N		N	3385	30	2	0.89	35804360	10703	162.09	3340	3385	3320	4360	2350	3355	3345.26	51.81	0	-50	3408	3381	3368	3341	3328	3375	3335	100	1005	500	2280	5	1	20000000	677	11.36	0.41	12	0.05	298.00	8240.00	4415	20231127	-23.33	3140	20231024	7.80	4175	-18.92	20240328	3265	3.68	20240906	4415	-23.33	20231127	3260	3.83	20231030	1.84	N	014440	500	100 억		10362909	N	N	0	N	00	N
16	20241030	100327	57	100.00	KOSPI		화학	N	N	N	N		N	3360	5	2	0.15	29217795	8744	132.42	3340	3385	3320	4360	2350	3355	3341.47	51.81	0	-35	3408	3381	3368	3341	3328	3375	3335	100	1005	500	2280	5	1	20000000	672	11.28	0.41	12	0.04	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3260	3.07	20231030	1.84	N	014440	500	100 억		10362909	N	N	0	N	00	N
17	20241030	090328	57	100.00	KOSPI		화학	N	N	N	N		N	3340	-15	5	-0.45	2133225	640	9.69	3340	3340	3330	4360	2350	3355	3333.16	51.81	0	-1	3408	3381	3368	3341	3328	3375	3335	100	1005	500	2280	5	1	20000000	668	11.21	0.41	12	0.00	298.00	8240.00	4415	20231127	-24.35	3140	20231024	6.37	4175	-20.00	20240328	3265	2.30	20240906	4415	-24.35	20231127	3260	2.45	20231030	1.84	N	014440	500	100 억		10362909	N	N	0	N	00	N
18	20241029	160318	57	100.00	KOSPI		화학	N	N	N	N		N	3355	-35	5	-1.03	22217695	6603	43.50	3390	3395	3355	4405	2375	3390	3364.79	51.82	0	-614	3440	3415	3375	3350	3310	3427	3362	100	1015	500	2300	5	1	20000000	671	11.26	0.41	12	0.03	298.00	8240.00	4415	20231127	-24.01	3140	20231024	6.85	4175	-19.64	20240328	3265	2.76	20240906	4415	-24.01	20231127	3260	2.91	20231030	1.85	N	014440	500	100 억		10363514	N	N	0	N	00	N
19	20241029	150323	57	100.00	KOSPI		화학	N	N	N	N		N	3365	-25	5	-0.74	14910455	4428	29.17	3390	3395	3355	4405	2375	3390	3367.31	51.82	0	-362	3440	3415	3375	3350	3310	3427	3362	100	1015	500	2300	5	1	20000000	673	11.29	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.78	3140	20231024	7.17	4175	-19.40	20240328	3265	3.06	20240906	4415	-23.78	20231127	3260	3.22	20231030	1.85	N	014440	500	100 억		10363514	N	N	0	N	00	N
20	20241029	140319	57	100.00	KOSPI		화학	N	N	N	N		N	3365	-25	5	-0.74	13785540	4094	26.97	3390	3395	3355	4405	2375	3390	3367.25	51.82	0	-259	3440	3415	3375	3350	3310	3427	3362	100	1015	500	2300	5	1	20000000	673	11.29	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.78	3140	20231024	7.17	4175	-19.40	20240328	3265	3.06	20240906	4415	-23.78	20231127	3260	3.22	20231030	1.85	N	014440	500	100 억		10363514	N	N	0	N	00	N
21	20241029	130320	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-15	5	-0.44	11882320	3529	23.25	3390	3395	3355	4405	2375	3390	3367.05	51.82	0	-226	3440	3415	3375	3350	3310	3427	3362	100	1015	500	2300	5	1	20000000	675	11.33	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3260	3.53	20231030	1.85	N	014440	500	100 억		10363514	N	N	0	N	00	N
22	20241029	120321	57	100.00	KOSPI		화학	N	N	N	N		N	3370	-20	5	-0.59	10114740	3006	19.80	3390	3395	3355	4405	2375	3390	3364.85	51.82	0	65	3440	3415	3375	3350	3310	3427	3362	100	1015	500	2300	5	1	20000000	674	11.31	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3260	3.37	20231030	1.85	N	014440	500	100 억		10363514	N	N	0	N	00	N
23	20241029	110324	57	100.00	KOSPI		화학	N	N	N	N		N	3365	-25	5	-0.74	6737720	2000	13.18	3390	3395	3355	4405	2375	3390	3368.86	51.82	0	-34	3440	3415	3375	3350	3310	3427	3362	100	1015	500	2300	5	1	20000000	673	11.29	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.78	3140	20231024	7.17	4175	-19.40	20240328	3265	3.06	20240906	4415	-23.78	20231127	3260	3.22	20231030	1.85	N	014440	500	100 억		10363514	N	N	0	N	00	N
24	20241029	100322	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-15	5	-0.44	6440520	1912	12.60	3390	3390	3355	4405	2375	3390	3368.47	51.82	0	-18	3440	3415	3375	3350	3310	3427	3362	100	1015	500	2300	5	1	20000000	675	11.33	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3260	3.53	20231030	1.85	N	014440	500	100 억		10363514	N	N	0	N	00	N
25	20241028	160317	57	100.00	KOSPI		화학	N	N	N	N		N	3390	20	2	0.59	50963260	15179	148.48	3370	3400	3335	4380	2360	3370	3357.48	51.82	0	414	3416	3392	3366	3342	3316	3380	3330	100	1010	500	2290	5	1	20000000	678	11.38	0.41	12	0.08	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3260	3.99	20231030	1.88	N	014440	500	100 억		10363475	N	N	89	N	00	N
26	20241028	150319	57	100.00	KOSPI		화학	N	N	N	N		N	3400	30	2	0.89	47149500	14054	137.47	3370	3400	3335	4380	2360	3370	3354.88	51.82	0	414	3416	3392	3366	3342	3316	3380	3330	100	1010	500	2290	5	1	20000000	680	11.41	0.41	12	0.07	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3260	4.29	20231030	1.88	N	014440	500	100 억		10363475	N	N	89	N	00	N
27	20241028	140321	57	100.00	KOSPI		화학	N	N	N	N		N	3375	5	2	0.15	40790175	12175	119.09	3370	3380	3335	4380	2360	3370	3350.32	51.82	0	436	3416	3392	3366	3342	3316	3380	3330	100	1010	500	2290	5	1	20000000	675	11.33	0.41	12	0.06	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3260	3.53	20231030	1.88	N	014440	500	100 억		10363475	N	N	89	N	00	N
28	20241028	130319	57	100.00	KOSPI		화학	N	N	N	N		N	3375	5	2	0.15	37021195	11056	108.15	3370	3380	3335	4380	2360	3370	3348.52	51.82	0	338	3416	3392	3366	3342	3316	3380	3330	100	1010	500	2290	5	1	20000000	675	11.33	0.41	12	0.06	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3260	3.53	20231030	1.88	N	014440	500	100 억		10363475	N	N	89	N	00	N
29	20241028	120319	57	100.00	KOSPI		화학	N	N	N	N		N	3375	5	2	0.15	28432150	8503	83.18	3370	3380	3335	4380	2360	3370	3343.78	51.82	0	248	3416	3392	3366	3342	3316	3380	3330	100	1010	500	2290	5	1	20000000	675	11.33	0.41	12	0.04	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3260	3.53	20231030	1.88	N	014440	500	100 억		10363475	N	N	89	N	00	N
30	20241028	110300	57	100.00	KOSPI		화학	N	N	N	N		N	3355	-15	5	-0.45	26843190	8031	78.56	3370	3370	3335	4380	2360	3370	3342.45	51.82	0	414	3416	3392	3366	3342	3316	3380	3330	100	1010	500	2290	5	1	20000000	671	11.26	0.41	12	0.04	298.00	8240.00	4415	20231127	-24.01	3140	20231024	6.85	4175	-19.64	20240328	3265	2.76	20240906	4415	-24.01	20231127	3260	2.91	20231030	1.88	N	014440	500	100 억		10363475	N	N	89	N	00	N
31	20241028	100316	57	100.00	KOSPI		화학	N	N	N	N		N	3370	0	3	0.00	26648525	7973	77.99	3370	3370	3335	4380	2360	3370	3342.35	51.82	0	435	3416	3392	3366	3342	3316	3380	3330	100	1010	500	2290	5	1	20000000	674	11.31	0.41	12	0.04	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3260	3.37	20231030	1.88	N	014440	500	100 억		10363475	N	N	89	N	00	N
32	20241028	090317	57	100.00	KOSPI		화학	N	N	N	N		N	3370	0	3	0.00	1014370	301	2.94	3370	3370	3370	4380	2360	3370	3370.00	51.82	0	-45	3416	3392	3366	3342	3316	3380	3330	100	1010	500	2290	5	1	20000000	674	11.31	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3260	3.37	20231030	1.88	N	014440	500	100 억		10363475	N	N	89	N	00	N
33	20241025	160316	57	100.00	KOSPI		화학	N	N	N	N		N	3370	-10	5	-0.30	34330215	10223	76.69	3380	3390	3340	4390	2370	3380	3358.14	51.82	0	-500	3433	3406	3373	3346	3313	3420	3360	100	1010	500	2290	5	1	20000000	674	11.31	0.41	12	0.05	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3240	4.01	20231025	1.88	N	014440	500	100 억		10363975	N	N	89	N	00	N
34	20241025	150319	57	100.00	KOSPI		화학	N	N	N	N		N	3355	-25	5	-0.74	22626720	6745	50.60	3380	3390	3340	4390	2370	3380	3354.59	51.82	0	-302	3433	3406	3373	3346	3313	3420	3360	100	1010	500	2290	5	1	20000000	671	11.26	0.41	12	0.03	298.00	8240.00	4415	20231127	-24.01	3140	20231024	6.85	4175	-19.64	20240328	3265	2.76	20240906	4415	-24.01	20231127	3240	3.55	20231025	1.88	N	014440	500	100 억		10363975	N	N	0	N	00	N
35	20241025	140318	57	100.00	KOSPI		화학	N	N	N	N		N	3345	-35	5	-1.04	18456790	5499	41.25	3380	3390	3340	4390	2370	3380	3356.39	51.82	0	-302	3433	3406	3373	3346	3313	3420	3360	100	1010	500	2290	5	1	20000000	669	11.22	0.41	12	0.03	298.00	8240.00	4415	20231127	-24.24	3140	20231024	6.53	4175	-19.88	20240328	3265	2.45	20240906	4415	-24.24	20231127	3240	3.24	20231025	1.88	N	014440	500	100 억		10363975	N	N	0	N	00	N
36	20241025	130320	57	100.00	KOSPI		화학	N	N	N	N		N	3370	-10	5	-0.30	16527955	4923	36.93	3380	3390	3340	4390	2370	3380	3357.29	51.82	0	-302	3433	3406	3373	3346	3313	3420	3360	100	1010	500	2290	5	1	20000000	674	11.31	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3240	4.01	20231025	1.88	N	014440	500	100 억		10363975	N	N	0	N	00	N
37	20241025	120319	57	100.00	KOSPI		화학	N	N	N	N		N	3350	-30	5	-0.89	15510245	4621	34.66	3380	3390	3340	4390	2370	3380	3356.47	51.82	0	-302	3433	3406	3373	3346	3313	3420	3360	100	1010	500	2290	5	1	20000000	670	11.24	0.41	12	0.02	298.00	8240.00	4415	20231127	-24.12	3140	20231024	6.69	4175	-19.76	20240328	3265	2.60	20240906	4415	-24.12	20231127	3240	3.40	20231025	1.88	N	014440	500	100 억		10363975	N	N	0	N	00	N
38	20241025	110318	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-5	5	-0.15	6184710	1836	13.77	3380	3390	3355	4390	2370	3380	3368.58	51.82	0	-312	3433	3406	3373	3346	3313	3420	3360	100	1010	500	2290	5	1	20000000	675	11.33	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3240	4.17	20231025	1.88	N	014440	500	100 억		10363975	N	N	0	N	00	N
39	20241025	100319	57	100.00	KOSPI		화학	N	N	N	N		N	3365	-15	5	-0.44	1306540	387	2.90	3380	3390	3365	4390	2370	3380	3376.07	51.82	0	-75	3433	3406	3373	3346	3313	3420	3360	100	1010	500	2290	5	1	20000000	673	11.29	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.78	3140	20231024	7.17	4175	-19.40	20240328	3265	3.06	20240906	4415	-23.78	20231127	3240	3.86	20231025	1.88	N	014440	500	100 억		10363975	N	N	0	N	00	N
40	20241025	090318	57	100.00	KOSPI		화학	N	N	N	N		N	3380	0	3	0.00	16900	5	0.04	3380	3380	3380	4390	2370	3380	3380.00	51.82	0	0	3433	3406	3373	3346	3313	3420	3360	100	1010	500	2290	5	1	20000000	676	11.34	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3240	4.32	20231025	1.88	N	014440	500	100 억		10363975	N	N	0	N	00	N
41	20241024	160314	57	100.00	KOSPI		화학	N	N	N	N		N	3380	0	3	0.00	44880485	13330	94.17	3350	3400	3340	4390	2370	3380	3366.88	51.82	0	-474	3430	3405	3370	3345	3310	3417	3357	100	1010	500	2290	5	1	20000000	676	11.34	0.41	12	0.07	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.88	N	014440	500	100 억		10364449	N	N	0	N	00	N
42	20241024	150315	57	100.00	KOSPI		화학	N	N	N	N		N	3390	10	2	0.30	34544560	10262	72.50	3350	3400	3340	4390	2370	3380	3366.26	51.82	0	-462	3430	3405	3370	3345	3310	3417	3357	100	1010	500	2290	5	1	20000000	678	11.38	0.41	12	0.05	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.88	N	014440	500	100 억		10364449	N	N	0	N	00	N
43	20241024	140316	57	100.00	KOSPI		화학	N	N	N	N		N	3395	15	2	0.44	33637665	9994	70.60	3350	3400	3340	4390	2370	3380	3365.79	51.82	0	-338	3430	3405	3370	3345	3310	3417	3357	100	1010	500	2290	5	1	20000000	679	11.39	0.41	12	0.05	298.00	8240.00	4415	20231127	-23.10	3140	20231024	8.12	4175	-18.68	20240328	3265	3.98	20240906	4415	-23.10	20231127	3140	8.12	20231024	1.88	N	014440	500	100 억		10364449	N	N	0	N	00	N
44	20241024	130316	57	100.00	KOSPI		화학	N	N	N	N		N	3380	0	3	0.00	18092990	5398	38.13	3350	3385	3340	4390	2370	3380	3351.80	51.82	0	-115	3430	3405	3370	3345	3310	3417	3357	100	1010	500	2290	5	1	20000000	676	11.34	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.88	N	014440	500	100 억		10364449	N	N	0	N	00	N
45	20241024	120316	57	100.00	KOSPI		화학	N	N	N	N		N	3370	-10	5	-0.30	15258810	4557	32.19	3350	3385	3340	4390	2370	3380	3348.43	51.82	0	-96	3430	3405	3370	3345	3310	3417	3357	100	1010	500	2290	5	1	20000000	674	11.31	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3140	7.32	20231024	1.88	N	014440	500	100 억		10364449	N	N	0	N	00	N
46	20241024	110317	57	100.00	KOSPI		화학	N	N	N	N		N	3360	-20	5	-0.59	14854885	4437	31.35	3350	3385	3340	4390	2370	3380	3347.96	51.82	0	-2	3430	3405	3370	3345	3310	3417	3357	100	1010	500	2290	5	1	20000000	672	11.28	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3140	7.01	20231024	1.88	N	014440	500	100 억		10364449	N	N	0	N	00	N
47	20241024	100317	57	100.00	KOSPI		화학	N	N	N	N		N	3360	-20	5	-0.59	1022490	305	2.15	3350	3385	3350	4390	2370	3380	3352.43	51.82	0	-26	3430	3405	3370	3345	3310	3417	3357	100	1010	500	2290	5	1	20000000	672	11.28	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3140	7.01	20231024	1.88	N	014440	500	100 억		10364449	N	N	0	N	00	N
48	20241024	090312	57	100.00	KOSPI		화학	N	N	N	N		N	3350	-30	5	-0.89	646550	193	1.36	3350	3350	3350	4390	2370	3380	3350.00	51.82	0	-28	3430	3405	3370	3345	3310	3417	3357	100	1010	500	2290	5	1	20000000	670	11.24	0.41	12	0.00	298.00	8240.00	4415	20231127	-24.12	3140	20231024	6.69	4175	-19.76	20240328	3265	2.60	20240906	4415	-24.12	20231127	3140	6.69	20231024	1.88	N	014440	500	100 억		10364449	N	N	0	N	00	N
49	20241023	160317	57	100.00	KOSPI		화학	N	N	N	N		N	3380	30	2	0.90	47560585	14155	109.41	3350	3395	3335	4355	2345	3350	3359.98	51.82	0	-567	3393	3371	3353	3331	3313	3362	3322	100	1005	500	2270	5	1	20000000	676	11.34	0.41	12	0.07	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.88	N	014440	500	100 억		10364971	N	N	0	N	00	N
50	20241023	150320	57	100.00	KOSPI		화학	N	N	N	N		N	3375	25	2	0.75	43082015	12829	99.16	3350	3395	3335	4355	2345	3350	3358.17	51.82	0	-504	3393	3371	3353	3331	3313	3362	3322	100	1005	500	2270	5	1	20000000	675	11.33	0.41	12	0.06	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.88	N	014440	500	100 억		10364971	N	N	0	N	00	N
51	20241023	140321	57	100.00	KOSPI		화학	N	N	N	N		N	3365	15	2	0.45	35803020	10674	82.50	3350	3395	3335	4355	2345	3350	3354.23	51.82	0	-461	3393	3371	3353	3331	3313	3362	3322	100	1005	500	2270	5	1	20000000	673	11.29	0.41	12	0.05	298.00	8240.00	4415	20231127	-23.78	3140	20231024	7.17	4175	-19.40	20240328	3265	3.06	20240906	4415	-23.78	20231127	3140	7.17	20231024	1.88	N	014440	500	100 억		10364971	N	N	0	N	00	N
52	20241023	130318	57	100.00	KOSPI		화학	N	N	N	N		N	3350	0	3	0.00	34611195	10320	79.77	3350	3395	3335	4355	2345	3350	3353.80	51.82	0	-434	3393	3371	3353	3331	3313	3362	3322	100	1005	500	2270	5	1	20000000	670	11.24	0.41	12	0.05	298.00	8240.00	4415	20231127	-24.12	3140	20231024	6.69	4175	-19.76	20240328	3265	2.60	20240906	4415	-24.12	20231127	3140	6.69	20231024	1.88	N	014440	500	100 억		10364971	N	N	0	N	00	N
53	20241023	120316	57	100.00	KOSPI		화학	N	N	N	N		N	3360	10	2	0.30	11893790	3547	27.42	3350	3395	3335	4355	2345	3350	3353.20	51.82	0	-403	3393	3371	3353	3331	3313	3362	3322	100	1005	500	2270	5	1	20000000	672	11.28	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3140	7.01	20231024	1.88	N	014440	500	100 억		10364971	N	N	0	N	00	N
54	20241023	110316	57	100.00	KOSPI		화학	N	N	N	N		N	3350	0	3	0.00	8703865	2599	20.09	3350	3395	3335	4355	2345	3350	3348.93	51.82	0	-298	3393	3371	3353	3331	3313	3362	3322	100	1005	500	2270	5	1	20000000	670	11.24	0.41	12	0.01	298.00	8240.00	4415	20231127	-24.12	3140	20231024	6.69	4175	-19.76	20240328	3265	2.60	20240906	4415	-24.12	20231127	3140	6.69	20231024	1.88	N	014440	500	100 억		10364971	N	N	0	N	00	N
55	20241023	100316	57	100.00	KOSPI		화학	N	N	N	N		N	3360	10	2	0.30	1704475	506	3.91	3350	3395	3350	4355	2345	3350	3368.53	51.82	0	-66	3393	3371	3353	3331	3313	3362	3322	100	1005	500	2270	5	1	20000000	672	11.28	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3140	7.01	20231024	1.88	N	014440	500	100 억		10364971	N	N	0	N	00	N
56	20241023	090315	57	100.00	KOSPI		화학	N	N	N	N		N	3350	0	3	0.00	0	0	0.00	0	0	0	4355	2345	3350	0.00	51.82	0	0	3393	3371	3353	3331	3313	3362	3322	100	1005	500	2270	5	1	20000000	670	11.24	0.41	12	0.00	298.00	8240.00	4415	20231127	-24.12	3140	20231024	6.69	4175	-19.76	20240328	3265	2.60	20240906	4415	-24.12	20231127	3140	6.69	20231024	1.88	N	014440	500	100 억		10364971	N	N	0	N	00	N
57	20241022	160312	57	100.00	KOSPI		화학	N	N	N	N		N	3350	-30	5	-0.89	43388620	12936	269.61	3360	3375	3335	4390	2370	3380	3354.10	51.83	0	-796	3420	3400	3380	3360	3340	3410	3370	100	1010	500	2290	5	1	20000000	670	11.24	0.41	12	0.06	298.00	8240.00	4415	20231127	-24.12	3140	20231024	6.69	4175	-19.76	20240328	3265	2.60	20240906	4415	-24.12	20231127	3140	6.69	20231024	1.88	N	014440	500	100 억		10365780	N	N	3	N	00	N
58	20241022	150316	57	100.00	KOSPI		화학	N	N	N	N		N	3355	-25	5	-0.74	33897855	10103	210.57	3360	3375	3335	4390	2370	3380	3355.23	51.83	0	-738	3420	3400	3380	3360	3340	3410	3370	100	1010	500	2290	5	1	20000000	671	11.26	0.41	12	0.05	298.00	8240.00	4415	20231127	-24.01	3140	20231024	6.85	4175	-19.64	20240328	3265	2.76	20240906	4415	-24.01	20231127	3140	6.85	20231024	1.88	N	014440	500	100 억		10365780	N	N	3	N	00	N
59	20241022	140317	57	100.00	KOSPI		화학	N	N	N	N		N	3355	-25	5	-0.74	31747305	9462	197.21	3360	3375	3335	4390	2370	3380	3355.24	51.83	0	-651	3420	3400	3380	3360	3340	3410	3370	100	1010	500	2290	5	1	20000000	671	11.26	0.41	12	0.05	298.00	8240.00	4415	20231127	-24.01	3140	20231024	6.85	4175	-19.64	20240328	3265	2.76	20240906	4415	-24.01	20231127	3140	6.85	20231024	1.88	N	014440	500	100 억		10365780	N	N	3	N	00	N
60	20241022	130315	57	100.00	KOSPI		화학	N	N	N	N		N	3360	-20	5	-0.59	30782205	9175	191.23	3360	3375	3335	4390	2370	3380	3355.01	51.83	0	-599	3420	3400	3380	3360	3340	3410	3370	100	1010	500	2290	5	1	20000000	672	11.28	0.41	12	0.05	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3140	7.01	20231024	1.88	N	014440	500	100 억		10365780	N	N	3	N	00	N
61	20241022	120315	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-5	5	-0.15	22106360	6591	137.37	3360	3375	3335	4390	2370	3380	3354.02	51.83	0	-580	3420	3400	3380	3360	3340	3410	3370	100	1010	500	2290	5	1	20000000	675	11.33	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.88	N	014440	500	100 억		10365780	N	N	3	N	00	N
62	20241022	110314	57	100.00	KOSPI		화학	N	N	N	N		N	3350	-30	5	-0.89	13594795	4062	84.66	3360	3360	3335	4390	2370	3380	3346.82	51.83	0	-382	3420	3400	3380	3360	3340	3410	3370	100	1010	500	2290	5	1	20000000	670	11.24	0.41	12	0.02	298.00	8240.00	4415	20231127	-24.12	3140	20231024	6.69	4175	-19.76	20240328	3265	2.60	20240906	4415	-24.12	20231127	3140	6.69	20231024	1.88	N	014440	500	100 억		10365780	N	N	3	N	00	N
63	20241022	100315	57	100.00	KOSPI		화학	N	N	N	N		N	3345	-35	5	-1.04	11584885	3462	72.16	3360	3360	3335	4390	2370	3380	3346.30	51.83	0	-372	3420	3400	3380	3360	3340	3410	3370	100	1010	500	2290	5	1	20000000	669	11.22	0.41	12	0.02	298.00	8240.00	4415	20231127	-24.24	3140	20231024	6.53	4175	-19.88	20240328	3265	2.45	20240906	4415	-24.24	20231127	3140	6.53	20231024	1.88	N	014440	500	100 억		10365780	N	N	3	N	00	N
64	20241022	090315	57	100.00	KOSPI		화학	N	N	N	N		N	3360	-20	5	-0.59	90720	27	0.56	3360	3360	3360	4390	2370	3380	3360.00	51.83	0	-3	3420	3400	3380	3360	3340	3410	3370	100	1010	500	2290	5	1	20000000	672	11.28	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3140	7.01	20231024	1.88	N	014440	500	100 억		10365780	N	N	3	N	00	N
65	20241021	160313	57	100.00	KOSPI		화학	N	N	N	N		N	3380	5	2	0.15	15194120	4497	69.14	3360	3400	3360	4385	2365	3375	3378.72	51.83	0	-529	3415	3395	3380	3360	3345	3387	3352	100	1010	500	2290	5	1	20000000	676	11.34	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.89	N	014440	500	100 억		10366309	N	N	3	N	00	N
66	20241021	150315	57	100.00	KOSPI		화학	N	N	N	N		N	3380	5	2	0.15	14727695	4359	67.02	3360	3400	3360	4385	2365	3375	3378.69	51.83	0	-511	3415	3395	3380	3360	3345	3387	3352	100	1010	500	2290	5	1	20000000	676	11.34	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.89	N	014440	500	100 억		10366309	N	N	1	N	00	N
67	20241021	140315	57	100.00	KOSPI		화학	N	N	N	N		N	3375	0	3	0.00	13800020	4084	62.79	3360	3400	3360	4385	2365	3375	3379.05	51.83	0	-511	3415	3395	3380	3360	3345	3387	3352	100	1010	500	2290	5	1	20000000	675	11.33	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.89	N	014440	500	100 억		10366309	N	N	1	N	00	N
68	20241021	130313	57	100.00	KOSPI		화학	N	N	N	N		N	3380	5	2	0.15	13196310	3905	60.04	3360	3400	3360	4385	2365	3375	3379.34	51.83	0	-440	3415	3395	3380	3360	3345	3387	3352	100	1010	500	2290	5	1	20000000	676	11.34	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.89	N	014440	500	100 억		10366309	N	N	1	N	00	N
69	20241021	120314	57	100.00	KOSPI		화학	N	N	N	N		N	3395	20	2	0.59	13044690	3860	59.35	3360	3400	3360	4385	2365	3375	3379.45	51.83	0	-437	3415	3395	3380	3360	3345	3387	3352	100	1010	500	2290	5	1	20000000	679	11.39	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.10	3140	20231024	8.12	4175	-18.68	20240328	3265	3.98	20240906	4415	-23.10	20231127	3140	8.12	20231024	1.89	N	014440	500	100 억		10366309	N	N	1	N	00	N
70	20241021	110312	57	100.00	KOSPI		화학	N	N	N	N		N	3380	5	2	0.15	6832995	2021	31.07	3360	3400	3360	4385	2365	3375	3381.00	51.83	0	-473	3415	3395	3380	3360	3345	3387	3352	100	1010	500	2290	5	1	20000000	676	11.34	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.89	N	014440	500	100 억		10366309	N	N	1	N	00	N
71	20241021	100315	57	100.00	KOSPI		화학	N	N	N	N		N	3390	15	2	0.44	6024750	1782	27.40	3360	3400	3360	4385	2365	3375	3380.89	51.83	0	-473	3415	3395	3380	3360	3345	3387	3352	100	1010	500	2290	5	1	20000000	678	11.38	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.89	N	014440	500	100 억		10366309	N	N	1	N	00	N
72	20241021	090313	57	100.00	KOSPI		화학	N	N	N	N		N	3360	-15	5	-0.44	154560	46	0.71	3360	3360	3360	4385	2365	3375	3360.00	51.83	0	-6	3415	3395	3380	3360	3345	3387	3352	100	1010	500	2290	5	1	20000000	672	11.28	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3140	7.01	20231024	1.89	N	014440	500	100 억		10366309	N	N	1	N	00	N
73	20241018	160312	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-15	5	-0.44	21784410	6446	79.67	3395	3400	3365	4405	2375	3390	3379.52	51.83	0	-415	3416	3402	3391	3377	3366	3397	3372	100	1015	500	2300	5	1	20000000	675	11.33	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.89	N	014440	500	100 억		10366724	N	N	1	N	00	N
74	20241018	150317	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-15	5	-0.44	19030410	5630	69.58	3395	3400	3365	4405	2375	3390	3380.18	51.83	0	-413	3416	3402	3391	3377	3366	3397	3372	100	1015	500	2300	5	1	20000000	675	11.33	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.89	N	014440	500	100 억		10366724	N	N	3	N	00	N
75	20241018	140323	57	100.00	KOSPI		화학	N	N	N	N		N	3365	-25	5	-0.74	14932465	4419	54.62	3395	3400	3365	4405	2375	3390	3379.15	51.83	0	-282	3416	3402	3391	3377	3366	3397	3372	100	1015	500	2300	5	1	20000000	673	11.29	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.78	3140	20231024	7.17	4175	-19.40	20240328	3265	3.06	20240906	4415	-23.78	20231127	3140	7.17	20231024	1.89	N	014440	500	100 억		10366724	N	N	3	N	00	N
76	20241018	130314	57	100.00	KOSPI		화학	N	N	N	N		N	3370	-20	5	-0.59	12326555	3646	45.06	3395	3400	3370	4405	2375	3390	3380.84	51.83	0	-282	3416	3402	3391	3377	3366	3397	3372	100	1015	500	2300	5	1	20000000	674	11.31	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3140	7.32	20231024	1.89	N	014440	500	100 억		10366724	N	N	3	N	00	N
77	20241018	120320	57	100.00	KOSPI		화학	N	N	N	N		N	3385	-5	5	-0.15	9428155	2788	34.46	3395	3400	3375	4405	2375	3390	3381.69	51.83	0	-275	3416	3402	3391	3377	3366	3397	3372	100	1015	500	2300	5	1	20000000	677	11.36	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.33	3140	20231024	7.80	4175	-18.92	20240328	3265	3.68	20240906	4415	-23.33	20231127	3140	7.80	20231024	1.89	N	014440	500	100 억		10366724	N	N	3	N	00	N
78	20241018	110317	57	100.00	KOSPI		화학	N	N	N	N		N	3380	-10	5	-0.29	4229540	1250	15.45	3395	3400	3375	4405	2375	3390	3383.63	51.83	0	-149	3416	3402	3391	3377	3366	3397	3372	100	1015	500	2300	5	1	20000000	676	11.34	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.89	N	014440	500	100 억		10366724	N	N	3	N	00	N
79	20241018	100313	57	100.00	KOSPI		화학	N	N	N	N		N	3390	0	3	0.00	744540	220	2.72	3395	3400	3375	4405	2375	3390	3384.27	51.83	0	-148	3416	3402	3391	3377	3366	3397	3372	100	1015	500	2300	5	1	20000000	678	11.38	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.89	N	014440	500	100 억		10366724	N	N	3	N	00	N
80	20241018	090314	57	100.00	KOSPI		화학	N	N	N	N		N	3390	0	3	0.00	40710	12	0.15	3395	3400	3390	4405	2375	3390	3392.50	51.83	0	-8	3416	3402	3391	3377	3366	3397	3372	100	1015	500	2300	5	1	20000000	678	11.38	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.89	N	014440	500	100 억		10366724	N	N	3	N	00	N
81	20241017	160312	57	100.00	KOSPI		화학	N	N	N	N		N	3390	-10	5	-0.29	27019360	7973	53.88	3395	3405	3380	4420	2380	3400	3388.85	51.84	0	-726	3436	3417	3381	3362	3326	3427	3372	100	1020	500	2310	5	1	20000000	678	11.38	0.41	12	0.04	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.89	N	014440	500	100 억		10367450	N	N	3	N	00	N
82	20241017	150313	57	100.00	KOSPI		화학	N	N	N	N		N	3380	-20	5	-0.59	25292910	7463	50.44	3395	3405	3380	4420	2380	3400	3389.10	51.84	0	-355	3436	3417	3381	3362	3326	3427	3372	100	1020	500	2310	5	1	20000000	676	11.34	0.41	12	0.04	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.89	N	014440	500	100 억		10367450	N	N	1	N	00	N
83	20241017	140313	57	100.00	KOSPI		화학	N	N	N	N		N	3390	-10	5	-0.29	20910000	6168	41.68	3395	3405	3380	4420	2380	3400	3390.07	51.84	0	-331	3436	3417	3381	3362	3326	3427	3372	100	1020	500	2310	5	1	20000000	678	11.38	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.89	N	014440	500	100 억		10367450	N	N	1	N	00	N
84	20241017	130313	57	100.00	KOSPI		화학	N	N	N	N		N	3400	0	3	0.00	20672700	6098	41.21	3395	3405	3380	4420	2380	3400	3390.07	51.84	0	-331	3436	3417	3381	3362	3326	3427	3372	100	1020	500	2310	5	1	20000000	680	11.41	0.41	12	0.03	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.89	N	014440	500	100 억		10367450	N	N	1	N	00	N
85	20241017	120314	57	100.00	KOSPI		화학	N	N	N	N		N	3400	0	3	0.00	13497010	3978	26.88	3395	3405	3380	4420	2380	3400	3392.91	51.84	0	-411	3436	3417	3381	3362	3326	3427	3372	100	1020	500	2310	5	1	20000000	680	11.41	0.41	12	0.02	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.89	N	014440	500	100 억		10367450	N	N	1	N	00	N
86	20241017	110314	57	100.00	KOSPI		화학	N	N	N	N		N	3380	-20	5	-0.59	13432670	3959	26.76	3395	3405	3380	4420	2380	3400	3392.94	51.84	0	-411	3436	3417	3381	3362	3326	3427	3372	100	1020	500	2310	5	1	20000000	676	11.34	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.89	N	014440	500	100 억		10367450	N	N	1	N	00	N
87	20241017	100314	57	100.00	KOSPI		화학	N	N	N	N		N	3390	-10	5	-0.29	9183420	2703	18.27	3395	3405	3385	4420	2380	3400	3397.49	51.84	0	-364	3436	3417	3381	3362	3326	3427	3372	100	1020	500	2310	5	1	20000000	678	11.38	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.89	N	014440	500	100 억		10367450	N	N	1	N	00	N
88	20241017	090312	57	100.00	KOSPI		화학	N	N	N	N		N	3400	0	3	0.00	4805550	1414	9.56	3395	3405	3385	4420	2380	3400	3398.55	51.84	0	-78	3436	3417	3381	3362	3326	3427	3372	100	1020	500	2310	5	1	20000000	680	11.41	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.89	N	014440	500	100 억		10367450	N	N	1	N	00	N
89	20241016	160311	57	100.00	KOSPI		화학	N	N	N	N		N	3400	10	2	0.29	49300385	14657	191.57	3390	3400	3345	4405	2375	3390	3363.60	51.84	0	-324	3416	3402	3376	3362	3336	3410	3370	100	1015	500	2300	5	1	20000000	680	11.41	0.41	12	0.07	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.84	N	014440	500	100 억		10367774	N	N	1	N	00	N
90	20241016	150313	57	100.00	KOSPI		화학	N	N	N	N		N	3360	-30	5	-0.88	37002560	11015	143.97	3390	3390	3345	4405	2375	3390	3359.28	51.84	0	-255	3416	3402	3376	3362	3336	3410	3370	100	1015	500	2300	5	1	20000000	672	11.28	0.41	12	0.06	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3140	7.01	20231024	1.84	N	014440	500	100 억		10367774	N	N	13	N	00	N
91	20241016	140313	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-15	5	-0.44	19356000	5750	75.15	3390	3390	3350	4405	2375	3390	3366.25	51.84	0	-239	3416	3402	3376	3362	3336	3410	3370	100	1015	500	2300	5	1	20000000	675	11.33	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.84	N	014440	500	100 억		10367774	N	N	13	N	00	N
92	20241016	130312	57	100.00	KOSPI		화학	N	N	N	N		N	3370	-20	5	-0.59	19339135	5745	75.09	3390	3390	3350	4405	2375	3390	3366.24	51.84	0	-236	3416	3402	3376	3362	3336	3410	3370	100	1015	500	2300	5	1	20000000	674	11.31	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3140	7.32	20231024	1.84	N	014440	500	100 억		10367774	N	N	13	N	00	N
93	20241016	120312	57	100.00	KOSPI		화학	N	N	N	N		N	3355	-35	5	-1.03	18210720	5410	70.71	3390	3390	3350	4405	2375	3390	3366.11	51.84	0	-158	3416	3402	3376	3362	3336	3410	3370	100	1015	500	2300	5	1	20000000	671	11.26	0.41	12	0.03	298.00	8240.00	4415	20231127	-24.01	3140	20231024	6.85	4175	-19.64	20240328	3265	2.76	20240906	4415	-24.01	20231127	3140	6.85	20231024	1.84	N	014440	500	100 억		10367774	N	N	13	N	00	N
94	20241016	110312	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-15	5	-0.44	2147595	637	8.33	3390	3390	3365	4405	2375	3390	3371.33	51.84	0	-60	3416	3402	3376	3362	3336	3410	3370	100	1015	500	2300	5	1	20000000	675	11.33	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.84	N	014440	500	100 억		10367774	N	N	13	N	00	N
95	20241016	100311	57	100.00	KOSPI		화학	N	N	N	N		N	3370	-20	5	-0.59	2117240	628	8.21	3390	3390	3365	4405	2375	3390	3371.31	51.84	0	-56	3416	3402	3376	3362	3336	3410	3370	100	1015	500	2300	5	1	20000000	674	11.31	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3140	7.32	20231024	1.84	N	014440	500	100 억		10367774	N	N	13	N	00	N
96	20241016	090312	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-15	5	-0.44	349020	103	1.35	3390	3390	3375	4405	2375	3390	3388.50	51.84	0	-23	3416	3402	3376	3362	3336	3410	3370	100	1015	500	2300	5	1	20000000	675	11.33	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.84	N	014440	500	100 억		10367774	N	N	13	N	00	N
97	20241015	160310	57	100.00	KOSPI		화학	N	N	N	N		N	3390	30	2	0.89	25783460	7651	17.55	3355	3390	3350	4365	2355	3360	3370.18	51.84	0	-55	3456	3407	3381	3332	3306	3395	3320	100	1005	500	2280	5	1	20000000	678	11.38	0.41	12	0.04	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.84	N	014440	500	100 억		10368142	N	N	13	N	00	N
98	20241015	150312	57	100.00	KOSPI		화학	N	N	N	N		N	3380	20	2	0.60	19178415	5702	13.08	3355	3385	3350	4365	2355	3360	3363.56	51.84	0	-51	3456	3407	3381	3332	3306	3395	3320	100	1005	500	2280	5	1	20000000	676	11.34	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.44	3140	20231024	7.64	4175	-19.04	20240328	3265	3.52	20240906	4415	-23.44	20231127	3140	7.64	20231024	1.84	N	014440	500	100 억		10368142	N	N	6	N	00	N
99	20241015	140312	57	100.00	KOSPI		화학	N	N	N	N		N	3370	10	2	0.30	13481380	4012	9.20	3355	3380	3350	4365	2355	3360	3360.28	51.84	0	-70	3456	3407	3381	3332	3306	3395	3320	100	1005	500	2280	5	1	20000000	674	11.31	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3140	7.32	20231024	1.84	N	014440	500	100 억		10368142	N	N	6	N	00	N
100	20241015	130312	57	100.00	KOSPI		화학	N	N	N	N		N	3365	5	2	0.15	11410255	3397	7.79	3355	3380	3350	4365	2355	3360	3358.86	51.84	0	-175	3456	3407	3381	3332	3306	3395	3320	100	1005	500	2280	5	1	20000000	673	11.29	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.78	3140	20231024	7.17	4175	-19.40	20240328	3265	3.06	20240906	4415	-23.78	20231127	3140	7.17	20231024	1.84	N	014440	500	100 억		10368142	N	N	6	N	00	N
101	20241015	120312	57	100.00	KOSPI		화학	N	N	N	N		N	3365	5	2	0.15	10547635	3140	7.20	3355	3380	3350	4365	2355	3360	3359.07	51.84	0	-140	3456	3407	3381	3332	3306	3395	3320	100	1005	500	2280	5	1	20000000	673	11.29	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.78	3140	20231024	7.17	4175	-19.40	20240328	3265	3.06	20240906	4415	-23.78	20231127	3140	7.17	20231024	1.84	N	014440	500	100 억		10368142	N	N	6	N	00	N
102	20241015	110313	57	100.00	KOSPI		화학	N	N	N	N		N	3370	10	2	0.30	9248210	2753	6.31	3355	3380	3350	4365	2355	3360	3359.27	51.84	0	-139	3456	3407	3381	3332	3306	3395	3320	100	1005	500	2280	5	1	20000000	674	11.31	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3140	7.32	20231024	1.84	N	014440	500	100 억		10368142	N	N	6	N	00	N
103	20241015	100313	57	100.00	KOSPI		화학	N	N	N	N		N	3370	10	2	0.30	9069920	2700	6.19	3355	3380	3350	4365	2355	3360	3359.18	51.84	0	-129	3456	3407	3381	3332	3306	3395	3320	100	1005	500	2280	5	1	20000000	674	11.31	0.41	12	0.01	298.00	8240.00	4415	20231127	-23.67	3140	20231024	7.32	4175	-19.28	20240328	3265	3.22	20240906	4415	-23.67	20231127	3140	7.32	20231024	1.84	N	014440	500	100 억		10368142	N	N	6	N	00	N
104	20241015	090311	57	100.00	KOSPI		화학	N	N	N	N		N	3355	-5	5	-0.15	738980	220	0.50	3355	3355	3355	4365	2355	3360	3355.00	51.84	0	-6	3456	3407	3381	3332	3306	3395	3320	100	1005	500	2280	5	1	20000000	671	11.26	0.41	12	0.00	298.00	8240.00	4415	20231127	-24.01	3140	20231024	6.85	4175	-19.64	20240328	3265	2.76	20240906	4415	-24.01	20231127	3140	6.85	20231024	1.84	N	014440	500	100 억		10368142	N	N	6	N	00	N
105	20241014	160305	57	100.00	KOSPI		화학	N	N	N	N		N	3360	-40	5	-1.18	146810910	43590	2104.78	3385	3430	3355	4420	2380	3400	3368.00	51.84	0	-359	3430	3415	3405	3390	3380	3422	3397	100	1020	500	2310	5	1	20000000	672	11.28	0.41	12	0.22	298.00	8240.00	4415	20231127	-23.90	3140	20231024	7.01	4175	-19.52	20240328	3265	2.91	20240906	4415	-23.90	20231127	3140	7.01	20231024	1.84	N	014440	500	100 억		10368501	N	N	6	N	00	N
106	20241014	150307	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-25	5	-0.74	133652495	39674	1915.69	3385	3430	3355	4420	2380	3400	3368.77	51.84	0	681	3430	3415	3405	3390	3380	3422	3397	100	1020	500	2310	5	1	20000000	675	11.33	0.41	12	0.20	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.84	N	014440	500	100 억		10368501	N	N	0	N	00	N
107	20241014	140308	57	100.00	KOSPI		화학	N	N	N	N		N	3390	-10	5	-0.29	34246375	10131	489.18	3385	3430	3370	4420	2380	3400	3380.35	51.84	0	-392	3430	3415	3405	3390	3380	3422	3397	100	1020	500	2310	5	1	20000000	678	11.38	0.41	12	0.05	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.84	N	014440	500	100 억		10368501	N	N	0	N	00	N
108	20241014	130308	57	100.00	KOSPI		화학	N	N	N	N		N	3390	-10	5	-0.29	34131245	10097	487.54	3385	3430	3370	4420	2380	3400	3380.34	51.84	0	-382	3430	3415	3405	3390	3380	3422	3397	100	1020	500	2310	5	1	20000000	678	11.38	0.41	12	0.05	298.00	8240.00	4415	20231127	-23.22	3140	20231024	7.96	4175	-18.80	20240328	3265	3.83	20240906	4415	-23.22	20231127	3140	7.96	20231024	1.84	N	014440	500	100 억		10368501	N	N	0	N	00	N
109	20241014	120303	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-25	5	-0.74	31034660	9182	443.36	3385	3430	3370	4420	2380	3400	3379.95	51.84	0	-358	3430	3415	3405	3390	3380	3422	3397	100	1020	500	2310	5	1	20000000	675	11.33	0.41	12	0.05	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.84	N	014440	500	100 억		10368501	N	N	0	N	00	N
110	20241014	110306	57	100.00	KOSPI		화학	N	N	N	N		N	3375	-25	5	-0.74	27100095	8017	387.11	3385	3430	3370	4420	2380	3400	3380.33	51.84	0	-324	3430	3415	3405	3390	3380	3422	3397	100	1020	500	2310	5	1	20000000	675	11.33	0.41	12	0.04	298.00	8240.00	4415	20231127	-23.56	3140	20231024	7.48	4175	-19.16	20240328	3265	3.37	20240906	4415	-23.56	20231127	3140	7.48	20231024	1.84	N	014440	500	100 억		10368501	N	N	0	N	00	N
111	20241014	100306	57	100.00	KOSPI		화학	N	N	N	N		N	3410	10	2	0.29	4855505	1429	69.00	3385	3430	3380	4420	2380	3400	3397.83	51.84	0	-370	3430	3415	3405	3390	3380	3422	3397	100	1020	500	2310	5	1	20000000	682	11.44	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.84	N	014440	500	100 억		10368501	N	N	0	N	00	N
112	20241014	090309	57	100.00	KOSPI		화학	N	N	N	N		N	3385	-15	5	-0.44	145555	43	2.08	3385	3385	3385	4420	2380	3400	3385.00	51.84	0	1	3430	3415	3405	3390	3380	3422	3397	100	1020	500	2310	5	1	20000000	677	11.36	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.33	3140	20231024	7.80	4175	-18.92	20240328	3265	3.68	20240906	4415	-23.33	20231127	3140	7.80	20231024	1.84	N	014440	500	100 억		10368501	N	N	0	N	00	N
113	20241011	160301	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-20	5	-0.58	7052935	2071	28.04	3395	3420	3395	4445	2395	3420	3405.57	51.84	0	-229	3446	3432	3406	3392	3366	3440	3400	100	1025	500	2320	5	1	20000000	680	11.41	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.84	N	014440	500	100 억		10368730	N	N	0	N	00	N
114	20241011	150305	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-20	5	-0.58	6974735	2048	27.73	3395	3420	3395	4445	2395	3420	3405.63	51.84	0	-228	3446	3432	3406	3392	3366	3440	3400	100	1025	500	2320	5	1	20000000	680	11.41	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.84	N	014440	500	100 억		10368730	N	N	0	N	00	N
115	20241011	140306	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-10	5	-0.29	3406845	999	13.53	3395	3420	3395	4445	2395	3420	3410.26	51.84	0	-228	3446	3432	3406	3392	3366	3440	3400	100	1025	500	2320	5	1	20000000	682	11.44	0.41	12	0.00	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.84	N	014440	500	100 억		10368730	N	N	0	N	00	N
116	20241011	130307	57	100.00	KOSPI		화학	N	N	N	N		N	3420	0	3	0.00	2183400	641	8.68	3395	3420	3395	4445	2395	3420	3406.24	51.84	0	-115	3446	3432	3406	3392	3366	3440	3400	100	1025	500	2320	5	1	20000000	684	11.48	0.42	12	0.00	298.00	8240.00	4415	20231127	-22.54	3140	20231024	8.92	4175	-18.08	20240328	3265	4.75	20240906	4415	-22.54	20231127	3140	8.92	20231024	1.84	N	014440	500	100 억		10368730	N	N	0	N	00	N
117	20241011	120306	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-20	5	-0.58	1838855	540	7.31	3395	3415	3395	4445	2395	3420	3405.29	51.84	0	-106	3446	3432	3406	3392	3366	3440	3400	100	1025	500	2320	5	1	20000000	680	11.41	0.41	12	0.00	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.84	N	014440	500	100 억		10368730	N	N	0	N	00	N
118	20241011	110306	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-10	5	-0.29	1140345	335	4.54	3395	3415	3395	4445	2395	3420	3404.01	51.84	0	-102	3446	3432	3406	3392	3366	3440	3400	100	1025	500	2320	5	1	20000000	682	11.44	0.41	12	0.00	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.84	N	014440	500	100 억		10368730	N	N	0	N	00	N
119	20241011	100311	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-10	5	-0.29	1133525	333	4.51	3395	3415	3395	4445	2395	3420	3403.98	51.84	0	-102	3446	3432	3406	3392	3366	3440	3400	100	1025	500	2320	5	1	20000000	682	11.44	0.41	12	0.00	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.84	N	014440	500	100 억		10368730	N	N	0	N	00	N
120	20241011	090306	57	100.00	KOSPI		화학	N	N	N	N		N	3395	-25	5	-0.73	54320	16	0.22	3395	3395	3395	4445	2395	3420	3395.00	51.84	0	-2	3446	3432	3406	3392	3366	3440	3400	100	1025	500	2320	5	1	20000000	679	11.39	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.10	3140	20231024	8.12	4175	-18.68	20240328	3265	3.98	20240906	4415	-23.10	20231127	3140	8.12	20231024	1.84	N	014440	500	100 억		10368730	N	N	0	N	00	N
121	20241010	160311	57	100.00	KOSPI		화학	N	N	N	N		N	3420	10	2	0.29	25090765	7385	106.37	3385	3420	3380	4430	2390	3410	3397.53	51.85	0	-279	3443	3426	3413	3396	3383	3420	3390	100	1020	500	2310	5	1	20000000	684	11.48	0.42	12	0.04	298.00	8240.00	4415	20231127	-22.54	3140	20231024	8.92	4175	-18.08	20240328	3265	4.75	20240906	4415	-22.54	20231127	3140	8.92	20231024	1.85	N	014440	500	100 억		10369009	N	N	0	N	00	N
122	20241010	150316	57	100.00	KOSPI		화학	N	N	N	N		N	3405	-5	5	-0.15	22151550	6525	93.98	3385	3420	3380	4430	2390	3410	3394.87	51.85	0	-101	3443	3426	3413	3396	3383	3420	3390	100	1020	500	2310	5	1	20000000	681	11.43	0.41	12	0.03	298.00	8240.00	4415	20231127	-22.88	3140	20231024	8.44	4175	-18.44	20240328	3265	4.29	20240906	4415	-22.88	20231127	3140	8.44	20231024	1.85	N	014440	500	100 억		10369009	N	N	0	N	00	N
123	20241010	140313	57	100.00	KOSPI		화학	N	N	N	N		N	3410	0	3	0.00	18169670	5358	77.17	3385	3420	3380	4430	2390	3410	3391.13	51.85	0	-104	3443	3426	3413	3396	3383	3420	3390	100	1020	500	2310	5	1	20000000	682	11.44	0.41	12	0.03	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.85	N	014440	500	100 억		10369009	N	N	0	N	00	N
124	20241010	130313	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-10	5	-0.29	16439315	4850	69.85	3385	3420	3380	4430	2390	3410	3389.55	51.85	0	-78	3443	3426	3413	3396	3383	3420	3390	100	1020	500	2310	5	1	20000000	680	11.41	0.41	12	0.02	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.85	N	014440	500	100 억		10369009	N	N	0	N	00	N
125	20241010	120313	57	100.00	KOSPI		화학	N	N	N	N		N	3385	-25	5	-0.73	16249175	4794	69.05	3385	3420	3380	4430	2390	3410	3389.48	51.85	0	-57	3443	3426	3413	3396	3383	3420	3390	100	1020	500	2310	5	1	20000000	677	11.36	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.33	3140	20231024	7.80	4175	-18.92	20240328	3265	3.68	20240906	4415	-23.33	20231127	3140	7.80	20231024	1.85	N	014440	500	100 억		10369009	N	N	0	N	00	N
126	20241010	110311	57	100.00	KOSPI		화학	N	N	N	N		N	3395	-15	5	-0.44	15401640	4544	65.45	3385	3420	3380	4430	2390	3410	3389.45	51.85	0	-57	3443	3426	3413	3396	3383	3420	3390	100	1020	500	2310	5	1	20000000	679	11.39	0.41	12	0.02	298.00	8240.00	4415	20231127	-23.10	3140	20231024	8.12	4175	-18.68	20240328	3265	3.98	20240906	4415	-23.10	20231127	3140	8.12	20231024	1.85	N	014440	500	100 억		10369009	N	N	0	N	00	N
127	20241010	100312	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-10	5	-0.29	7566520	2234	32.18	3385	3410	3380	4430	2390	3410	3386.98	51.85	0	-60	3443	3426	3413	3396	3383	3420	3390	100	1020	500	2310	5	1	20000000	680	11.41	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.85	N	014440	500	100 억		10369009	N	N	0	N	00	N
128	20241010	090312	57	100.00	KOSPI		화학	N	N	N	N		N	3410	0	3	0.00	449320	132	1.90	3385	3410	3385	4430	2390	3410	3403.94	51.85	0	-4	3443	3426	3413	3396	3383	3420	3390	100	1020	500	2310	5	1	20000000	682	11.44	0.41	12	0.00	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.85	N	014440	500	100 억		10369009	N	N	0	N	00	N
129	20241008	160311	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-20	5	-0.58	23704215	6943	55.97	3430	3430	3400	4455	2405	3430	3414.09	51.85	0	-191	3456	3442	3421	3407	3386	3450	3415	100	1025	500	2330	5	1	20000000	682	11.44	0.41	12	0.03	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.83	N	014440	500	100 억		10369200	N	N	0	N	00	N
130	20241008	150313	57	100.00	KOSPI		화학	N	N	N	N		N	3425	-5	5	-0.15	18455215	5406	43.58	3430	3430	3400	4455	2405	3430	3413.80	51.85	0	-174	3456	3442	3421	3407	3386	3450	3415	100	1025	500	2330	5	1	20000000	685	11.49	0.42	12	0.03	298.00	8240.00	4415	20231127	-22.42	3140	20231024	9.08	4175	-17.96	20240328	3265	4.90	20240906	4415	-22.42	20231127	3140	9.08	20231024	1.83	N	014440	500	100 억		10369200	N	N	0	N	00	N
131	20241008	140313	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-10	5	-0.29	15589195	4568	36.83	3430	3430	3400	4455	2405	3430	3412.65	51.85	0	-100	3456	3442	3421	3407	3386	3450	3415	100	1025	500	2330	5	1	20000000	684	11.48	0.42	12	0.02	298.00	8240.00	4415	20231127	-22.54	3140	20231024	8.92	4175	-18.08	20240328	3265	4.75	20240906	4415	-22.54	20231127	3140	8.92	20231024	1.83	N	014440	500	100 억		10369200	N	N	0	N	00	N
132	20241008	130312	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-20	5	-0.58	12552400	3678	29.65	3430	3430	3400	4455	2405	3430	3412.77	51.85	0	-99	3456	3442	3421	3407	3386	3450	3415	100	1025	500	2330	5	1	20000000	682	11.44	0.41	12	0.02	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.83	N	014440	500	100 억		10369200	N	N	0	N	00	N
133	20241008	120311	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-20	5	-0.58	5503980	1611	12.99	3430	3430	3400	4455	2405	3430	3416.39	51.85	0	-99	3456	3442	3421	3407	3386	3450	3415	100	1025	500	2330	5	1	20000000	682	11.44	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.83	N	014440	500	100 억		10369200	N	N	0	N	00	N
134	20241008	110311	57	100.00	KOSPI		화학	N	N	N	N		N	3405	-25	5	-0.73	5432380	1590	12.82	3430	3430	3400	4455	2405	3430	3416.48	51.85	0	-99	3456	3442	3421	3407	3386	3450	3415	100	1025	500	2330	5	1	20000000	681	11.43	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.88	3140	20231024	8.44	4175	-18.44	20240328	3265	4.29	20240906	4415	-22.88	20231127	3140	8.44	20231024	1.83	N	014440	500	100 억		10369200	N	N	0	N	00	N
135	20241008	100312	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-15	5	-0.44	3803520	1112	8.96	3430	3430	3400	4455	2405	3430	3420.32	51.85	0	-90	3456	3442	3421	3407	3386	3450	3415	100	1025	500	2330	5	1	20000000	683	11.46	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.65	3140	20231024	8.76	4175	-18.20	20240328	3265	4.59	20240906	4415	-22.65	20231127	3140	8.76	20231024	1.83	N	014440	500	100 억		10369200	N	N	0	N	00	N
136	20241008	090311	57	100.00	KOSPI		화학	N	N	N	N		N	3430	0	3	0.00	2109450	615	4.96	3430	3430	3430	4455	2405	3430	3430.00	51.85	0	-90	3456	3442	3421	3407	3386	3450	3415	100	1025	500	2330	5	1	20000000	686	11.51	0.42	12	0.00	298.00	8240.00	4415	20231127	-22.31	3140	20231024	9.24	4175	-17.84	20240328	3265	5.05	20240906	4415	-22.31	20231127	3140	9.24	20231024	1.83	N	014440	500	100 억		10369200	N	N	0	N	00	N
137	20241007	160310	57	100.00	KOSPI		화학	N	N	N	N		N	3430	10	2	0.29	42339235	12404	129.17	3415	3435	3400	4445	2395	3420	3413.35	51.84	0	-89	3453	3436	3408	3391	3363	3445	3400	100	1025	500	2320	5	1	20000000	686	11.51	0.42	12	0.06	298.00	8240.00	4415	20231127	-22.31	3140	20231024	9.24	4175	-17.84	20240328	3265	5.05	20240906	4415	-22.31	20231127	3140	9.24	20231024	1.84	N	014440	500	100 억		10368956	N	N	0	N	00	N
138	20241007	150308	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-5	5	-0.15	32425565	9507	99.00	3415	3435	3400	4445	2395	3420	3410.70	51.84	0	-267	3453	3436	3408	3391	3363	3445	3400	100	1025	500	2320	5	1	20000000	683	11.46	0.41	12	0.05	298.00	8240.00	4415	20231127	-22.65	3140	20231024	8.76	4175	-18.20	20240328	3265	4.59	20240906	4415	-22.65	20231127	3140	8.76	20231024	1.84	N	014440	500	100 억		10368956	N	N	0	N	00	N
139	20241007	140324	57	100.00	KOSPI		화학	N	N	N	N		N	3420	0	3	0.00	28625475	8396	87.43	3415	3435	3400	4445	2395	3420	3409.42	51.84	0	-246	3453	3436	3408	3391	3363	3445	3400	100	1025	500	2320	5	1	20000000	684	11.48	0.42	12	0.04	298.00	8240.00	4415	20231127	-22.54	3140	20231024	8.92	4175	-18.08	20240328	3265	4.75	20240906	4415	-22.54	20231127	3140	8.92	20231024	1.84	N	014440	500	100 억		10368956	N	N	0	N	00	N
140	20241007	130305	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-20	5	-0.58	22001435	6456	67.23	3415	3415	3400	4445	2395	3420	3407.91	51.84	0	-206	3453	3436	3408	3391	3363	3445	3400	100	1025	500	2320	5	1	20000000	680	11.41	0.41	12	0.03	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.84	N	014440	500	100 억		10368956	N	N	0	N	00	N
141	20241007	120333	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-5	5	-0.15	14986450	4393	45.75	3415	3415	3400	4445	2395	3420	3411.44	51.84	0	-210	3453	3436	3408	3391	3363	3445	3400	100	1025	500	2320	5	1	20000000	683	11.46	0.41	12	0.02	298.00	8240.00	4415	20231127	-22.65	3140	20231024	8.76	4175	-18.20	20240328	3265	4.59	20240906	4415	-22.65	20231127	3140	8.76	20231024	1.84	N	014440	500	100 억		10368956	N	N	0	N	00	N
142	20241007	110305	57	100.00	KOSPI		화학	N	N	N	N		N	3405	-15	5	-0.44	5788655	1699	17.69	3415	3415	3400	4445	2395	3420	3407.10	51.84	0	-263	3453	3436	3408	3391	3363	3445	3400	100	1025	500	2320	5	1	20000000	681	11.43	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.88	3140	20231024	8.44	4175	-18.44	20240328	3265	4.29	20240906	4415	-22.88	20231127	3140	8.44	20231024	1.84	N	014440	500	100 억		10368956	N	N	0	N	00	N
143	20241007	100301	57	100.00	KOSPI		화학	N	N	N	N		N	3405	-15	5	-0.44	5140830	1509	15.71	3415	3415	3400	4445	2395	3420	3406.78	51.84	0	-124	3453	3436	3408	3391	3363	3445	3400	100	1025	500	2320	5	1	20000000	681	11.43	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.88	3140	20231024	8.44	4175	-18.44	20240328	3265	4.29	20240906	4415	-22.88	20231127	3140	8.44	20231024	1.84	N	014440	500	100 억		10368956	N	N	0	N	00	N
144	20241007	090248	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-5	5	-0.15	27320	8	0.08	3415	3415	3415	4445	2395	3420	3415.00	51.84	0	-1	3453	3436	3408	3391	3363	3445	3400	100	1025	500	2320	5	1	20000000	683	11.46	0.41	12	0.00	298.00	8240.00	4415	20231127	-22.65	3140	20231024	8.76	4175	-18.20	20240328	3265	4.59	20240906	4415	-22.65	20231127	3140	8.76	20231024	1.84	N	014440	500	100 억		10368956	N	N	0	N	00	N
145	20241004	160255	57	100.00	KOSPI		화학	N	N	N	N		N	3420	5	2	0.15	32635800	9603	39.99	3415	3425	3380	4435	2395	3415	3397.30	51.85	0	-692	3461	3437	3411	3387	3361	3425	3375	100	1020	500	2320	5	1	20000000	684	11.48	0.42	12	0.05	298.00	8240.00	4415	20231127	-22.54	3140	20231024	8.92	4175	-18.08	20240328	3265	4.75	20240906	4415	-22.54	20231127	3140	8.92	20231024	1.85	N	014440	500	100 억		10369648	N	N	0	N	00	N
146	20241004	150255	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-5	5	-0.15	11467885	3371	14.04	3415	3425	3390	4435	2395	3415	3401.92	51.85	0	-123	3461	3437	3411	3387	3361	3425	3375	100	1020	500	2320	5	1	20000000	682	11.44	0.41	12	0.02	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.85	N	014440	500	100 억		10369648	N	N	0	N	00	N
147	20241004	140257	57	100.00	KOSPI		화학	N	N	N	N		N	3415	0	3	0.00	9203720	2705	11.26	3415	3425	3390	4435	2395	3415	3402.48	51.85	0	-100	3461	3437	3411	3387	3361	3425	3375	100	1020	500	2320	5	1	20000000	683	11.46	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.65	3140	20231024	8.76	4175	-18.20	20240328	3265	4.59	20240906	4415	-22.65	20231127	3140	8.76	20231024	1.85	N	014440	500	100 억		10369648	N	N	0	N	00	N
148	20241004	130256	57	100.00	KOSPI		화학	N	N	N	N		N	3405	-10	5	-0.29	8886185	2612	10.88	3415	3425	3390	4435	2395	3415	3402.05	51.85	0	-98	3461	3437	3411	3387	3361	3425	3375	100	1020	500	2320	5	1	20000000	681	11.43	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.88	3140	20231024	8.44	4175	-18.44	20240328	3265	4.29	20240906	4415	-22.88	20231127	3140	8.44	20231024	1.85	N	014440	500	100 억		10369648	N	N	0	N	00	N
149	20241004	120255	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-5	5	-0.15	5666610	1667	6.94	3415	3420	3390	4435	2395	3415	3399.27	51.85	0	-94	3461	3437	3411	3387	3361	3425	3375	100	1020	500	2320	5	1	20000000	682	11.44	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.85	N	014440	500	100 억		10369648	N	N	0	N	00	N
150	20241004	110256	57	100.00	KOSPI		화학	N	N	N	N		N	3400	-15	5	-0.44	5458900	1606	6.69	3415	3420	3390	4435	2395	3415	3399.05	51.85	0	-94	3461	3437	3411	3387	3361	3425	3375	100	1020	500	2320	5	1	20000000	680	11.41	0.41	12	0.01	298.00	8240.00	4415	20231127	-22.99	3140	20231024	8.28	4175	-18.56	20240328	3265	4.13	20240906	4415	-22.99	20231127	3140	8.28	20231024	1.85	N	014440	500	100 억		10369648	N	N	0	N	00	N
151	20241004	100255	57	100.00	KOSPI		화학	N	N	N	N		N	3395	-20	5	-0.59	2775500	817	3.40	3415	3420	3390	4435	2395	3415	3397.14	51.85	0	-94	3461	3437	3411	3387	3361	3425	3375	100	1020	500	2320	5	1	20000000	679	11.39	0.41	12	0.00	298.00	8240.00	4415	20231127	-23.10	3140	20231024	8.12	4175	-18.68	20240328	3265	3.98	20240906	4415	-23.10	20231127	3140	8.12	20231024	1.85	N	014440	500	100 억		10369648	N	N	0	N	00	N
152	20241004	090254	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-5	5	-0.15	68295	20	0.08	3415	3415	3410	4435	2395	3415	3414.72	51.85	0	-8	3461	3437	3411	3387	3361	3425	3375	100	1020	500	2320	5	1	20000000	682	11.44	0.41	12	0.00	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.85	N	014440	500	100 억		10369648	N	N	0	N	00	N
153	20241002	160253	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-20	5	-0.58	81631995	24001	88.93	3435	3435	3385	4465	2405	3435	3401.19	51.85	0	-158	3465	3450	3430	3415	3395	3457	3422	100	1030	500	2330	5	1	20000000	683	11.46	0.41	12	0.12	298.00	8240.00	4415	20231127	-22.65	3140	20231024	8.76	4175	-18.20	20240328	3265	4.59	20240906	4415	-22.65	20231127	3140	8.76	20231024	1.85	N	014440	500	100 억		10369832	N	N	0	N	00	N
154	20241002	150257	57	100.00	KOSPI		화학	N	N	N	N		N	3410	-25	5	-0.73	72332485	21277	78.84	3435	3435	3385	4465	2405	3435	3399.56	51.85	0	-162	3465	3450	3430	3415	3395	3457	3422	100	1030	500	2330	5	1	20000000	682	11.44	0.41	12	0.11	298.00	8240.00	4415	20231127	-22.76	3140	20231024	8.60	4175	-18.32	20240328	3265	4.44	20240906	4415	-22.76	20231127	3140	8.60	20231024	1.85	N	014440	500	100 억		10369832	N	N	0	N	00	N
155	20241002	140256	57	100.00	KOSPI		화학	N	N	N	N		N	3415	-20	5	-0.58	64002370	18839	69.80	3435	3435	3385	4465	2405	3435	3397.33	51.85	0	-7	3465	3450	3430	3415	3395	3457	3422	100	1030	500	2330	5	1	20000000	683	11.46	0.41	12	0.09	298.00	8240.00	4415	20231127	-22.65	3140	20231024	8.76	4175	-18.20	20240328	3265	4.59	20240906	4415	-22.65	20231127	3140	8.76	20231024	1.85	N	014440	500	100 억		10369832	N	N	0	N	00	N
156	20241002	130256	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-15	5	-0.44	63718890	18756	69.49	3435	3435	3385	4465	2405	3435	3397.25	51.85	0	0	3465	3450	3430	3415	3395	3457	3422	100	1030	500	2330	5	1	20000000	684	11.48	0.42	12	0.09	298.00	8240.00	4415	20231127	-22.54	3140	20231024	8.92	4175	-18.08	20240328	3265	4.75	20240906	4415	-22.54	20231127	3140	8.92	20231024	1.85	N	014440	500	100 억		10369832	N	N	0	N	00	N
157	20241002	120253	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-15	5	-0.44	62828325	18495	68.53	3435	3435	3385	4465	2405	3435	3397.04	51.85	0	0	3465	3450	3430	3415	3395	3457	3422	100	1030	500	2330	5	1	20000000	684	11.48	0.42	12	0.09	298.00	8240.00	4415	20231127	-22.54	3140	20231024	8.92	4175	-18.08	20240328	3265	4.75	20240906	4415	-22.54	20231127	3140	8.92	20231024	1.85	N	014440	500	100 억		10369832	N	N	0	N	00	N
158	20241002	110251	57	100.00	KOSPI		화학	N	N	N	N		N	3395	-40	5	-1.16	50381045	14831	54.95	3435	3435	3385	4465	2405	3435	3397.01	51.85	0	0	3465	3450	3430	3415	3395	3457	3422	100	1030	500	2330	5	1	20000000	679	11.39	0.41	12	0.07	298.00	8240.00	4415	20231127	-23.10	3140	20231024	8.12	4175	-18.68	20240328	3265	3.98	20240906	4415	-23.10	20231127	3140	8.12	20231024	1.85	N	014440	500	100 억		10369832	N	N	0	N	00	N
159	20241002	100251	57	100.00	KOSPI		화학	N	N	N	N		N	3395	-40	5	-1.16	21598420	6337	23.48	3435	3435	3390	4465	2405	3435	3408.30	51.85	0	0	3465	3450	3430	3415	3395	3457	3422	100	1030	500	2330	5	1	20000000	679	11.39	0.41	12	0.03	298.00	8240.00	4415	20231127	-23.10	3140	20231024	8.12	4175	-18.68	20240328	3265	3.98	20240906	4415	-23.10	20231127	3140	8.12	20231024	1.85	N	014440	500	100 억		10369832	N	N	0	N	00	N
160	20241002	090249	57	100.00	KOSPI		화학	N	N	N	N		N	3420	-15	5	-0.44	5532715	1611	5.97	3435	3435	3420	4465	2405	3435	3434.34	51.85	0	-275	3465	3450	3430	3415	3395	3457	3422	100	1030	500	2330	5	1	20000000	684	11.48	0.42	12	0.01	298.00	8240.00	4415	20231127	-22.54	3140	20231024	8.92	4175	-18.08	20240328	3265	4.75	20240906	4415	-22.54	20231127	3140	8.92	20231024	1.85	N	014440	500	100 억		10369832	N	N	0	N	00	N