KissMeData/035150/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	160448	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13120	-220	5	-1.65	591793360	44992	85.46	13210	13550	12980	17340	9340	13340	13153.30	8.70	0	1911	13946	13642	13316	13012	12686	13795	13165	141	4000	500	9870	10	1	21500000	2821	7.30	1.43	12	0.21	1798.00	9159.00	16900	20240626	-22.37	7820	20231024	67.77	16900	-22.37	20240626	9690	35.40	20240130	16900	-22.37	20240626	8030	63.39	20231031	1.75	N	035150	500	141 억		1870246	N	N	495	N	00	N
3	20241031	150453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	-250	5	-1.87	546692080	41556	78.94	13210	13550	12980	17340	9340	13340	13155.55	8.70	0	2434	13946	13642	13316	13012	12686	13795	13165	141	4000	500	9870	10	1	21500000	2814	7.28	1.43	12	0.19	1798.00	9159.00	16900	20240626	-22.54	7820	20231024	67.39	16900	-22.54	20240626	9690	35.09	20240130	16900	-22.54	20240626	8030	63.01	20231031	1.75	N	035150	500	141 억		1870246	N	N	495	N	00	N
4	20241031	140453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-290	5	-2.17	301333610	22855	43.41	13210	13550	13050	17340	9340	13340	13184.58	8.70	0	-3435	13946	13642	13316	13012	12686	13795	13165	141	4000	500	9870	10	1	21500000	2806	7.26	1.42	12	0.11	1798.00	9159.00	16900	20240626	-22.78	7820	20231024	66.88	16900	-22.78	20240626	9690	34.67	20240130	16900	-22.78	20240626	8030	62.52	20231031	1.75	N	035150	500	141 억		1870246	N	N	495	N	00	N
5	20241031	130451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13260	-80	5	-0.60	150071160	11340	21.54	13210	13550	13150	17340	9340	13340	13233.79	8.70	0	-3506	13946	13642	13316	13012	12686	13795	13165	141	4000	500	9870	10	1	21500000	2851	7.37	1.45	12	0.05	1798.00	9159.00	16900	20240626	-21.54	7820	20231024	69.57	16900	-21.54	20240626	9690	36.84	20240130	16900	-21.54	20240626	8030	65.13	20231031	1.75	N	035150	500	141 억		1870246	N	N	495	N	00	N
6	20241031	120451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13190	-150	5	-1.12	135771990	10258	19.49	13210	13550	13150	17340	9340	13340	13235.72	8.70	0	-2739	13946	13642	13316	13012	12686	13795	13165	141	4000	500	9870	10	1	21500000	2836	7.34	1.44	12	0.05	1798.00	9159.00	16900	20240626	-21.95	7820	20231024	68.67	16900	-21.95	20240626	9690	36.12	20240130	16900	-21.95	20240626	8030	64.26	20231031	1.75	N	035150	500	141 억		1870246	N	N	495	N	00	N
7	20241031	110453	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13180	-160	5	-1.20	109639860	8274	15.72	13210	13550	13160	17340	9340	13340	13251.13	8.70	0	-2043	13946	13642	13316	13012	12686	13795	13165	141	4000	500	9870	10	1	21500000	2834	7.33	1.44	12	0.04	1798.00	9159.00	16900	20240626	-22.01	7820	20231024	68.54	16900	-22.01	20240626	9690	36.02	20240130	16900	-22.01	20240626	8030	64.13	20231031	1.75	N	035150	500	141 억		1870246	N	N	495	N	00	N
8	20241031	100452	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13410	70	2	0.52	20920140	1573	2.99	13210	13550	13210	17340	9340	13340	13299.52	8.70	0	-943	13946	13642	13316	13012	12686	13795	13165	141	4000	500	9870	10	1	21500000	2883	7.46	1.46	12	0.01	1798.00	9159.00	16900	20240626	-20.65	7820	20231024	71.48	16900	-20.65	20240626	9690	38.39	20240130	16900	-20.65	20240626	8030	67.00	20231031	1.75	N	035150	500	141 억		1870246	N	N	495	N	00	N
9	20241031	090450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13250	-90	5	-0.67	10481600	789	1.50	13210	13550	13210	17340	9340	13340	13284.66	8.70	0	-693	13946	13642	13316	13012	12686	13795	13165	141	4000	500	9870	10	1	21500000	2849	7.37	1.45	12	0.00	1798.00	9159.00	16900	20240626	-21.60	7820	20231024	69.44	16900	-21.60	20240626	9690	36.74	20240130	16900	-21.60	20240626	8030	65.01	20231031	1.75	N	035150	500	141 억		1870246	N	N	495	N	00	N
10	20241030	160449	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	320	2	2.46	702086640	52639	125.39	13080	13620	12990	16920	9120	13020	13337.77	8.69	0	-1051	13520	13270	13130	12880	12740	13200	12810	141	3900	500	9630	10	1	21500000	2868	7.42	1.46	12	0.24	1798.00	9159.00	16900	20240626	-21.07	7820	20231024	70.59	16900	-21.07	20240626	9690	37.67	20240130	16900	-21.07	20240626	8000	66.75	20231030	1.73	N	035150	500	141 억		1869073	N	N	495	N	00	N
11	20241030	150459	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	320	2	2.46	667142020	50016	119.14	13080	13620	12990	16920	9120	13020	13338.57	8.69	0	-533	13520	13270	13130	12880	12740	13200	12810	141	3900	500	9630	10	1	21500000	2868	7.42	1.46	12	0.23	1798.00	9159.00	16900	20240626	-21.07	7820	20231024	70.59	16900	-21.07	20240626	9690	37.67	20240130	16900	-21.07	20240626	8000	66.75	20231030	1.73	N	035150	500	141 억		1869073	N	N	1	N	00	N
12	20241030	140454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	420	2	3.23	617888500	46339	110.38	13080	13620	12990	16920	9120	13020	13334.09	8.69	0	-500	13520	13270	13130	12880	12740	13200	12810	141	3900	500	9630	10	1	21500000	2890	7.47	1.47	12	0.22	1798.00	9159.00	16900	20240626	-20.47	7820	20231024	71.87	16900	-20.47	20240626	9690	38.70	20240130	16900	-20.47	20240626	8000	68.00	20231030	1.73	N	035150	500	141 억		1869073	N	N	1	N	00	N
13	20241030	130454	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	380	2	2.92	528392160	39662	94.48	13080	13620	12990	16920	9120	13020	13322.38	8.69	0	1770	13520	13270	13130	12880	12740	13200	12810	141	3900	500	9630	10	1	21500000	2881	7.45	1.46	12	0.18	1798.00	9159.00	16900	20240626	-20.71	7820	20231024	71.36	16900	-20.71	20240626	9690	38.29	20240130	16900	-20.71	20240626	8000	67.50	20231030	1.73	N	035150	500	141 억		1869073	N	N	1	N	00	N
14	20241030	120458	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	510	2	3.92	456367040	34312	81.73	13080	13620	12990	16920	9120	13020	13300.51	8.69	0	4014	13520	13270	13130	12880	12740	13200	12810	141	3900	500	9630	10	1	21500000	2909	7.53	1.48	12	0.16	1798.00	9159.00	16900	20240626	-19.94	7820	20231024	73.02	16900	-19.94	20240626	9690	39.63	20240130	16900	-19.94	20240626	8000	69.12	20231030	1.73	N	035150	500	141 억		1869073	N	N	1	N	00	N
15	20241030	110452	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	280	2	2.15	337139960	25469	60.67	13080	13370	12990	16920	9120	13020	13237.27	8.69	0	4953	13520	13270	13130	12880	12740	13200	12810	141	3900	500	9630	10	1	21500000	2860	7.40	1.45	12	0.12	1798.00	9159.00	16900	20240626	-21.30	7820	20231024	70.08	16900	-21.30	20240626	9690	37.25	20240130	16900	-21.30	20240626	8000	66.25	20231030	1.73	N	035150	500	141 억		1869073	N	N	1	N	00	N
16	20241030	100450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13330	310	2	2.38	170295210	12936	30.81	13080	13340	12990	16920	9120	13020	13164.44	8.69	0	2086	13520	13270	13130	12880	12740	13200	12810	141	3900	500	9630	10	1	21500000	2866	7.41	1.46	12	0.06	1798.00	9159.00	16900	20240626	-21.12	7820	20231024	70.46	16900	-21.12	20240626	9690	37.56	20240130	16900	-21.12	20240626	8000	66.62	20231030	1.73	N	035150	500	141 억		1869073	N	N	1	N	00	N
17	20241030	090451	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13000	-20	5	-0.15	8045130	618	1.47	13080	13080	12990	16920	9120	13020	13018.01	8.69	0	-322	13520	13270	13130	12880	12740	13200	12810	141	3900	500	9630	10	1	21500000	2795	7.23	1.42	12	0.00	1798.00	9159.00	16900	20240626	-23.08	7820	20231024	66.24	16900	-23.08	20240626	9690	34.16	20240130	16900	-23.08	20240626	8000	62.50	20231030	1.73	N	035150	500	141 억		1869073	N	N	1	N	00	N
18	20241029	160436	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13020	-260	5	-1.96	547791510	41954	125.33	13210	13380	12990	17260	9300	13280	13056.96	8.68	0	1897	13440	13360	13240	13160	13040	13400	13200	141	3980	500	9820	10	1	21500000	2799	7.24	1.42	12	0.20	1798.00	9159.00	16900	20240626	-22.96	7820	20231024	66.50	16900	-22.96	20240626	9690	34.37	20240130	16900	-22.96	20240626	8000	62.75	20231030	1.71	N	035150	500	141 억		1865159	N	N	1	N	00	N
19	20241029	150445	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13030	-250	5	-1.88	532353780	40770	121.79	13210	13380	12990	17260	9300	13280	13057.49	8.68	0	1836	13440	13360	13240	13160	13040	13400	13200	141	3980	500	9820	10	1	21500000	2801	7.25	1.42	12	0.19	1798.00	9159.00	16900	20240626	-22.90	7820	20231024	66.62	16900	-22.90	20240626	9690	34.47	20240130	16900	-22.90	20240626	8000	62.88	20231030	1.71	N	035150	500	141 억		1865159	N	N	0	N	00	N
20	20241029	140435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13070	-210	5	-1.58	344975190	26386	78.82	13210	13380	13020	17260	9300	13280	13074.18	8.68	0	-1577	13440	13360	13240	13160	13040	13400	13200	141	3980	500	9820	10	1	21500000	2810	7.27	1.43	12	0.12	1798.00	9159.00	16900	20240626	-22.66	7820	20231024	67.14	16900	-22.66	20240626	9690	34.88	20240130	16900	-22.66	20240626	8000	63.38	20231030	1.71	N	035150	500	141 억		1865159	N	N	0	N	00	N
21	20241029	130439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13090	-190	5	-1.43	260960340	19943	59.58	13210	13380	13030	17260	9300	13280	13085.31	8.68	0	-2221	13440	13360	13240	13160	13040	13400	13200	141	3980	500	9820	10	1	21500000	2814	7.28	1.43	12	0.09	1798.00	9159.00	16900	20240626	-22.54	7820	20231024	67.39	16900	-22.54	20240626	9690	35.09	20240130	16900	-22.54	20240626	8000	63.62	20231030	1.71	N	035150	500	141 억		1865159	N	N	0	N	00	N
22	20241029	120442	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13060	-220	5	-1.66	228112520	17426	52.06	13210	13380	13030	17260	9300	13280	13090.35	8.68	0	-2073	13440	13360	13240	13160	13040	13400	13200	141	3980	500	9820	10	1	21500000	2808	7.26	1.43	12	0.08	1798.00	9159.00	16900	20240626	-22.72	7820	20231024	67.01	16900	-22.72	20240626	9690	34.78	20240130	16900	-22.72	20240626	8000	63.25	20231030	1.71	N	035150	500	141 억		1865159	N	N	0	N	00	N
23	20241029	110450	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13050	-230	5	-1.73	193901120	14803	44.22	13210	13380	13040	17260	9300	13280	13098.77	8.68	0	-1908	13440	13360	13240	13160	13040	13400	13200	141	3980	500	9820	10	1	21500000	2806	7.26	1.42	12	0.07	1798.00	9159.00	16900	20240626	-22.78	7820	20231024	66.88	16900	-22.78	20240626	9690	34.67	20240130	16900	-22.78	20240626	8000	63.13	20231030	1.71	N	035150	500	141 억		1865159	N	N	0	N	00	N
24	20241029	100441	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13100	-180	5	-1.36	133590270	10183	30.42	13210	13380	13080	17260	9300	13280	13118.95	8.68	0	-1384	13440	13360	13240	13160	13040	13400	13200	141	3980	500	9820	10	1	21500000	2817	7.29	1.43	12	0.05	1798.00	9159.00	16900	20240626	-22.49	7820	20231024	67.52	16900	-22.49	20240626	9690	35.19	20240130	16900	-22.49	20240626	8000	63.75	20231030	1.71	N	035150	500	141 억		1865159	N	N	0	N	00	N
25	20241028	160436	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	70	2	0.53	442768030	33453	99.39	13210	13320	13120	17170	9250	13210	13235.52	8.69	0	-7475	13696	13452	13306	13062	12916	13380	12990	141	3960	500	9770	10	1	21500000	2855	7.39	1.45	12	0.16	1798.00	9159.00	16900	20240626	-21.42	7820	20231024	69.82	16900	-21.42	20240626	9690	37.05	20240130	16900	-21.42	20240626	8000	66.00	20231030	1.69	N	035150	500	141 억		1867961	N	N	16	N	00	N
26	20241028	150437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13300	90	2	0.68	377156600	28495	84.66	13210	13320	13120	17170	9250	13210	13235.89	8.69	0	-4615	13696	13452	13306	13062	12916	13380	12990	141	3960	500	9770	10	1	21500000	2860	7.40	1.45	12	0.13	1798.00	9159.00	16900	20240626	-21.30	7820	20231024	70.08	16900	-21.30	20240626	9690	37.25	20240130	16900	-21.30	20240626	8000	66.25	20231030	1.69	N	035150	500	141 억		1867961	N	N	16	N	00	N
27	20241028	140441	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	20	2	0.15	260927490	19728	58.61	13210	13300	13120	17170	9250	13210	13226.25	8.69	0	-3364	13696	13452	13306	13062	12916	13380	12990	141	3960	500	9770	10	1	21500000	2844	7.36	1.44	12	0.09	1798.00	9159.00	16900	20240626	-21.72	7820	20231024	69.18	16900	-21.72	20240626	9690	36.53	20240130	16900	-21.72	20240626	8000	65.38	20231030	1.69	N	035150	500	141 억		1867961	N	N	16	N	00	N
28	20241028	130437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13230	20	2	0.15	225502620	17048	50.65	13210	13300	13120	17170	9250	13210	13227.51	8.69	0	-2739	13696	13452	13306	13062	12916	13380	12990	141	3960	500	9770	10	1	21500000	2844	7.36	1.44	12	0.08	1798.00	9159.00	16900	20240626	-21.72	7820	20231024	69.18	16900	-21.72	20240626	9690	36.53	20240130	16900	-21.72	20240626	8000	65.38	20231030	1.69	N	035150	500	141 억		1867961	N	N	16	N	00	N
29	20241028	120438	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	60	2	0.45	157341140	11892	35.33	13210	13300	13120	17170	9250	13210	13230.84	8.69	0	-1601	13696	13452	13306	13062	12916	13380	12990	141	3960	500	9770	10	1	21500000	2853	7.38	1.45	12	0.06	1798.00	9159.00	16900	20240626	-21.48	7820	20231024	69.69	16900	-21.48	20240626	9690	36.95	20240130	16900	-21.48	20240626	8000	65.88	20231030	1.69	N	035150	500	141 억		1867961	N	N	16	N	00	N
30	20241028	110405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	70	2	0.53	126336150	9553	28.38	13210	13300	13120	17170	9250	13210	13224.76	8.69	0	-842	13696	13452	13306	13062	12916	13380	12990	141	3960	500	9770	10	1	21500000	2855	7.39	1.45	12	0.04	1798.00	9159.00	16900	20240626	-21.42	7820	20231024	69.82	16900	-21.42	20240626	9690	37.05	20240130	16900	-21.42	20240626	8000	66.00	20231030	1.69	N	035150	500	141 억		1867961	N	N	16	N	00	N
31	20241028	100435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	60	2	0.45	78828000	5974	17.75	13210	13290	13120	17170	9250	13210	13195.18	8.69	0	697	13696	13452	13306	13062	12916	13380	12990	141	3960	500	9770	10	1	21500000	2853	7.38	1.45	12	0.03	1798.00	9159.00	16900	20240626	-21.48	7820	20231024	69.69	16900	-21.48	20240626	9690	36.95	20240130	16900	-21.48	20240626	8000	65.88	20231030	1.69	N	035150	500	141 억		1867961	N	N	16	N	00	N
32	20241028	090435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13130	-80	5	-0.61	47782320	3632	10.79	13210	13210	13120	17170	9250	13210	13155.91	8.69	0	1904	13696	13452	13306	13062	12916	13380	12990	141	3960	500	9770	10	1	21500000	2823	7.30	1.43	12	0.02	1798.00	9159.00	16900	20240626	-22.31	7820	20231024	67.90	16900	-22.31	20240626	9690	35.50	20240130	16900	-22.31	20240626	8000	64.12	20231030	1.69	N	035150	500	141 억		1867961	N	N	16	N	00	N
33	20241025	160434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13210	-210	5	-1.56	446128750	33617	49.44	13500	13550	13160	17440	9400	13420	13271.03	8.77	0	-16628	14000	13710	13540	13250	13080	13625	13165	141	4020	500	9930	10	1	21500000	2840	7.35	1.44	12	0.16	1798.00	9159.00	16900	20240626	-21.83	7820	20231024	68.93	16900	-21.83	20240626	9690	36.33	20240130	16900	-21.83	20240626	8000	65.12	20231030	1.68	N	035150	500	141 억		1885468	N	N	16	N	00	N
34	20241025	150439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13210	-210	5	-1.56	421604870	31759	46.71	13500	13550	13160	17440	9400	13420	13275.13	8.77	0	-15891	14000	13710	13540	13250	13080	13625	13165	141	4020	500	9930	10	1	21500000	2840	7.35	1.44	12	0.15	1798.00	9159.00	16900	20240626	-21.83	7820	20231024	68.93	16900	-21.83	20240626	9690	36.33	20240130	16900	-21.83	20240626	8000	65.12	20231030	1.68	N	035150	500	141 억		1885468	N	N	0	N	00	N
35	20241025	140437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13240	-180	5	-1.34	279145720	20969	30.84	13500	13550	13210	17440	9400	13420	13312.30	8.77	0	-12888	14000	13710	13540	13250	13080	13625	13165	141	4020	500	9930	10	1	21500000	2847	7.36	1.45	12	0.10	1798.00	9159.00	16900	20240626	-21.66	7820	20231024	69.31	16900	-21.66	20240626	9690	36.64	20240130	16900	-21.66	20240626	8000	65.50	20231030	1.68	N	035150	500	141 억		1885468	N	N	0	N	00	N
36	20241025	130439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13270	-150	5	-1.12	223684930	16783	24.68	13500	13550	13240	17440	9400	13420	13328.07	8.77	0	-10102	14000	13710	13540	13250	13080	13625	13165	141	4020	500	9930	10	1	21500000	2853	7.38	1.45	12	0.08	1798.00	9159.00	16900	20240626	-21.48	7820	20231024	69.69	16900	-21.48	20240626	9690	36.95	20240130	16900	-21.48	20240626	8000	65.88	20231030	1.68	N	035150	500	141 억		1885468	N	N	0	N	00	N
37	20241025	120439	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13280	-140	5	-1.04	161623850	12103	17.80	13500	13550	13240	17440	9400	13420	13354.03	8.77	0	-7657	14000	13710	13540	13250	13080	13625	13165	141	4020	500	9930	10	1	21500000	2855	7.39	1.45	12	0.06	1798.00	9159.00	16900	20240626	-21.42	7820	20231024	69.82	16900	-21.42	20240626	9690	37.05	20240130	16900	-21.42	20240626	8000	66.00	20231030	1.68	N	035150	500	141 억		1885468	N	N	0	N	00	N
38	20241025	110435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13340	-80	5	-0.60	118441230	8860	13.03	13500	13550	13240	17440	9400	13420	13368.08	8.77	0	-4546	14000	13710	13540	13250	13080	13625	13165	141	4020	500	9930	10	1	21500000	2868	7.42	1.46	12	0.04	1798.00	9159.00	16900	20240626	-21.07	7820	20231024	70.59	16900	-21.07	20240626	9690	37.67	20240130	16900	-21.07	20240626	8000	66.75	20231030	1.68	N	035150	500	141 억		1885468	N	N	0	N	00	N
39	20241025	100437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13320	-100	5	-0.75	87005330	6493	9.55	13500	13550	13310	17440	9400	13420	13399.87	8.77	0	-2558	14000	13710	13540	13250	13080	13625	13165	141	4020	500	9930	10	1	21500000	2864	7.41	1.45	12	0.03	1798.00	9159.00	16900	20240626	-21.18	7820	20231024	70.33	16900	-21.18	20240626	9690	37.46	20240130	16900	-21.18	20240626	8000	66.50	20231030	1.68	N	035150	500	141 억		1885468	N	N	0	N	00	N
40	20241025	090437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13500	80	2	0.60	11328380	839	1.23	13500	13520	13500	17440	9400	13420	13502.24	8.77	0	-120	14000	13710	13540	13250	13080	13625	13165	141	4020	500	9930	10	1	21500000	2903	7.51	1.47	12	0.00	1798.00	9159.00	16900	20240626	-20.12	7820	20231024	72.63	16900	-20.12	20240626	9690	39.32	20240130	16900	-20.12	20240626	8000	68.75	20231030	1.68	N	035150	500	141 억		1885468	N	N	0	N	00	N
41	20241024	160429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	-410	5	-2.96	917186780	67985	138.65	13830	13830	13370	17970	9690	13830	13491.09	8.81	0	-18320	14223	14026	13803	13606	13383	14125	13705	141	4140	500	10230	10	1	21500000	2885	7.46	1.47	12	0.32	1798.00	9159.00	16900	20240626	-20.59	7820	20231024	71.61	16900	-20.59	20240626	9690	38.49	20240130	16900	-20.59	20240626	7820	71.61	20231024	1.70	N	035150	500	141 억		1894903	N	N	0	N	00	N
42	20241024	150432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	-390	5	-2.82	818800430	60665	123.72	13830	13830	13370	17970	9690	13830	13497.08	8.81	0	-17146	14223	14026	13803	13606	13383	14125	13705	141	4140	500	10230	10	1	21500000	2890	7.47	1.47	12	0.28	1798.00	9159.00	16900	20240626	-20.47	7820	20231024	71.87	16900	-20.47	20240626	9690	38.70	20240130	16900	-20.47	20240626	7820	71.87	20231024	1.70	N	035150	500	141 억		1894903	N	N	0	N	00	N
43	20241024	140423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13440	-390	5	-2.82	693351620	51346	104.72	13830	13830	13370	17970	9690	13830	13503.52	8.81	0	-13644	14223	14026	13803	13606	13383	14125	13705	141	4140	500	10230	10	1	21500000	2890	7.47	1.47	12	0.24	1798.00	9159.00	16900	20240626	-20.47	7820	20231024	71.87	16900	-20.47	20240626	9690	38.70	20240130	16900	-20.47	20240626	7820	71.87	20231024	1.70	N	035150	500	141 억		1894903	N	N	0	N	00	N
44	20241024	130433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13420	-410	5	-2.96	561800590	41567	84.77	13830	13830	13370	17970	9690	13830	13515.54	8.81	0	-11617	14223	14026	13803	13606	13383	14125	13705	141	4140	500	10230	10	1	21500000	2885	7.46	1.47	12	0.19	1798.00	9159.00	16900	20240626	-20.59	7820	20231024	71.61	16900	-20.59	20240626	9690	38.49	20240130	16900	-20.59	20240626	7820	71.61	20231024	1.70	N	035150	500	141 억		1894903	N	N	0	N	00	N
45	20241024	120431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13400	-430	5	-3.11	496139030	36662	74.77	13830	13830	13390	17970	9690	13830	13532.79	8.81	0	-9639	14223	14026	13803	13606	13383	14125	13705	141	4140	500	10230	10	1	21500000	2881	7.45	1.46	12	0.17	1798.00	9159.00	16900	20240626	-20.71	7820	20231024	71.36	16900	-20.71	20240626	9690	38.29	20240130	16900	-20.71	20240626	7820	71.36	20231024	1.70	N	035150	500	141 억		1894903	N	N	0	N	00	N
46	20241024	110433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13480	-350	5	-2.53	331925610	24440	49.84	13830	13830	13480	17970	9690	13830	13581.24	8.81	0	-5048	14223	14026	13803	13606	13383	14125	13705	141	4140	500	10230	10	1	21500000	2898	7.50	1.47	12	0.11	1798.00	9159.00	16900	20240626	-20.24	7820	20231024	72.38	16900	-20.24	20240626	9690	39.11	20240130	16900	-20.24	20240626	7820	72.38	20231024	1.70	N	035150	500	141 억		1894903	N	N	0	N	00	N
47	20241024	100435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13530	-300	5	-2.17	225213070	16536	33.72	13830	13830	13530	17970	9690	13830	13619.56	8.81	0	-1515	14223	14026	13803	13606	13383	14125	13705	141	4140	500	10230	10	1	21500000	2909	7.53	1.48	12	0.08	1798.00	9159.00	16900	20240626	-19.94	7820	20231024	73.02	16900	-19.94	20240626	9690	39.63	20240130	16900	-19.94	20240626	7820	73.02	20231024	1.70	N	035150	500	141 억		1894903	N	N	0	N	00	N
48	20241024	090503	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	0	3	0.00	3659020	265	0.54	13830	13830	13750	17970	9690	13830	13807.62	8.81	0	-85	14223	14026	13803	13606	13383	14125	13705	141	4140	500	10230	10	1	21500000	2973	7.69	1.51	12	0.00	1798.00	9159.00	16900	20240626	-18.17	7820	20231024	76.85	16900	-18.17	20240626	9690	42.72	20240130	16900	-18.17	20240626	7820	76.85	20231024	1.70	N	035150	500	141 억		1894903	N	N	0	N	00	N
49	20241023	160433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13830	40	2	0.29	669680290	48912	97.72	13780	14000	13580	17920	9660	13790	13691.52	8.80	0	2573	14410	14100	13870	13560	13330	13985	13445	141	4130	500	10200	10	1	21500000	2973	7.69	1.51	12	0.23	1798.00	9159.00	16900	20240626	-18.17	7820	20231024	76.85	16900	-18.17	20240626	9690	42.72	20240130	16900	-18.17	20240626	7820	76.85	20231024	1.70	N	035150	500	141 억		1892146	N	N	0	N	00	N
50	20241023	150440	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13810	20	2	0.15	637136620	46559	93.02	13780	14000	13580	17920	9660	13790	13684.49	8.80	0	2732	14410	14100	13870	13560	13330	13985	13445	141	4130	500	10200	10	1	21500000	2969	7.68	1.51	12	0.22	1798.00	9159.00	16900	20240626	-18.28	7820	20231024	76.60	16900	-18.28	20240626	9690	42.52	20240130	16900	-18.28	20240626	7820	76.60	20231024	1.70	N	035150	500	141 억		1892146	N	N	0	N	00	N
51	20241023	140440	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13740	-50	5	-0.36	520729950	38117	76.15	13780	14000	13580	17920	9660	13790	13661.34	8.80	0	-1709	14410	14100	13870	13560	13330	13985	13445	141	4130	500	10200	10	1	21500000	2954	7.64	1.50	12	0.18	1798.00	9159.00	16900	20240626	-18.70	7820	20231024	75.70	16900	-18.70	20240626	9690	41.80	20240130	16900	-18.70	20240626	7820	75.70	20231024	1.70	N	035150	500	141 억		1892146	N	N	0	N	00	N
52	20241023	130435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-110	5	-0.80	373146410	27343	54.63	13780	14000	13580	17920	9660	13790	13646.85	8.80	0	-532	14410	14100	13870	13560	13330	13985	13445	141	4130	500	10200	10	1	21500000	2941	7.61	1.49	12	0.13	1798.00	9159.00	16900	20240626	-19.05	7820	20231024	74.94	16900	-19.05	20240626	9690	41.18	20240130	16900	-19.05	20240626	7820	74.94	20231024	1.70	N	035150	500	141 억		1892146	N	N	0	N	00	N
53	20241023	120433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-70	5	-0.51	305198960	22362	44.67	13780	14000	13580	17920	9660	13790	13648.08	8.80	0	-263	14410	14100	13870	13560	13330	13985	13445	141	4130	500	10200	10	1	21500000	2950	7.63	1.50	12	0.10	1798.00	9159.00	16900	20240626	-18.82	7820	20231024	75.45	16900	-18.82	20240626	9690	41.59	20240130	16900	-18.82	20240626	7820	75.45	20231024	1.70	N	035150	500	141 억		1892146	N	N	0	N	00	N
54	20241023	110432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13720	-70	5	-0.51	272630640	19985	39.93	13780	14000	13580	17920	9660	13790	13641.73	8.80	0	-270	14410	14100	13870	13560	13330	13985	13445	141	4130	500	10200	10	1	21500000	2950	7.63	1.50	12	0.09	1798.00	9159.00	16900	20240626	-18.82	7820	20231024	75.45	16900	-18.82	20240626	9690	41.59	20240130	16900	-18.82	20240626	7820	75.45	20231024	1.70	N	035150	500	141 억		1892146	N	N	0	N	00	N
55	20241023	100433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13650	-140	5	-1.02	109179590	7981	15.94	13780	14000	13580	17920	9660	13790	13679.88	8.80	0	-6313	14410	14100	13870	13560	13330	13985	13445	141	4130	500	10200	10	1	21500000	2935	7.59	1.49	12	0.04	1798.00	9159.00	16900	20240626	-19.23	7820	20231024	74.55	16900	-19.23	20240626	9690	40.87	20240130	16900	-19.23	20240626	7820	74.55	20231024	1.70	N	035150	500	141 억		1892146	N	N	0	N	00	N
56	20241023	090433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-10	5	-0.07	6826090	488	0.97	13780	14000	13780	17920	9660	13790	13989.52	8.80	0	1	14410	14100	13870	13560	13330	13985	13445	141	4130	500	10200	10	1	21500000	2963	7.66	1.50	12	0.00	1798.00	9159.00	16900	20240626	-18.46	7820	20231024	76.21	16900	-18.46	20240626	9690	42.21	20240130	16900	-18.46	20240626	7820	76.21	20231024	1.70	N	035150	500	141 억		1892146	N	N	0	N	00	N
57	20241022	160428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13790	-220	5	-1.57	689948820	50053	167.24	14180	14180	13640	18210	9810	14010	13784.36	8.87	0	-15139	14263	14136	13983	13856	13703	14200	13920	141	4200	500	10360	10	1	21500000	2965	7.67	1.51	12	0.23	1798.00	9159.00	16900	20240626	-18.40	7820	20231024	76.34	16900	-18.40	20240626	9690	42.31	20240130	16900	-18.40	20240626	7820	76.34	20231024	1.71	N	035150	500	141 억		1906342	N	N	0	N	00	N
58	20241022	150433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13760	-250	5	-1.78	655145850	47524	158.79	14180	14180	13640	18210	9810	14010	13785.58	8.87	0	-13667	14263	14136	13983	13856	13703	14200	13920	141	4200	500	10360	10	1	21500000	2958	7.65	1.50	12	0.22	1798.00	9159.00	16900	20240626	-18.58	7820	20231024	75.96	16900	-18.58	20240626	9690	42.00	20240130	16900	-18.58	20240626	7820	75.96	20231024	1.71	N	035150	500	141 억		1906342	N	N	0	N	00	N
59	20241022	140434	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-230	5	-1.64	606712020	44004	147.03	14180	14180	13640	18210	9810	14010	13787.66	8.87	0	-11549	14263	14136	13983	13856	13703	14200	13920	141	4200	500	10360	10	1	21500000	2963	7.66	1.50	12	0.20	1798.00	9159.00	16900	20240626	-18.46	7820	20231024	76.21	16900	-18.46	20240626	9690	42.21	20240130	16900	-18.46	20240626	7820	76.21	20231024	1.71	N	035150	500	141 억		1906342	N	N	0	N	00	N
60	20241022	130433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-210	5	-1.50	562905790	40825	136.41	14180	14180	13640	18210	9810	14010	13788.26	8.87	0	-10205	14263	14136	13983	13856	13703	14200	13920	141	4200	500	10360	10	1	21500000	2967	7.68	1.51	12	0.19	1798.00	9159.00	16900	20240626	-18.34	7820	20231024	76.47	16900	-18.34	20240626	9690	42.41	20240130	16900	-18.34	20240626	7820	76.47	20231024	1.71	N	035150	500	141 억		1906342	N	N	0	N	00	N
61	20241022	120433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	-190	5	-1.36	496126540	35988	120.24	14180	14180	13640	18210	9810	14010	13785.89	8.87	0	-10804	14263	14136	13983	13856	13703	14200	13920	141	4200	500	10360	10	1	21500000	2971	7.69	1.51	12	0.17	1798.00	9159.00	16900	20240626	-18.22	7820	20231024	76.73	16900	-18.22	20240626	9690	42.62	20240130	16900	-18.22	20240626	7820	76.73	20231024	1.71	N	035150	500	141 억		1906342	N	N	0	N	00	N
62	20241022	110430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	-110	5	-0.79	449589630	32638	109.05	14180	14180	13640	18210	9810	14010	13775.04	8.87	0	-9006	14263	14136	13983	13856	13703	14200	13920	141	4200	500	10360	10	1	21500000	2989	7.73	1.52	12	0.15	1798.00	9159.00	16900	20240626	-17.75	7820	20231024	77.75	16900	-17.75	20240626	9690	43.45	20240130	16900	-17.75	20240626	7820	77.75	20231024	1.71	N	035150	500	141 억		1906342	N	N	0	N	00	N
63	20241022	100431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13660	-350	5	-2.50	296678690	21504	71.85	14180	14180	13640	18210	9810	14010	13796.44	8.87	0	-10638	14263	14136	13983	13856	13703	14200	13920	141	4200	500	10360	10	1	21500000	2937	7.60	1.49	12	0.10	1798.00	9159.00	16900	20240626	-19.17	7820	20231024	74.68	16900	-19.17	20240626	9690	40.97	20240130	16900	-19.17	20240626	7820	74.68	20231024	1.71	N	035150	500	141 억		1906342	N	N	0	N	00	N
64	20241022	090431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14020	10	2	0.07	25817290	1845	6.16	14180	14180	13930	18210	9810	14010	13993.11	8.87	0	-783	14263	14136	13983	13856	13703	14200	13920	141	4200	500	10360	10	1	21500000	3014	7.80	1.53	12	0.01	1798.00	9159.00	16900	20240626	-17.04	7820	20231024	79.28	16900	-17.04	20240626	9690	44.69	20240130	16900	-17.04	20240626	7820	79.28	20231024	1.71	N	035150	500	141 억		1906342	N	N	0	N	00	N
65	20241021	160428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	170	2	1.23	419380860	29929	44.82	13900	14110	13830	17990	9690	13840	14012.55	8.87	0	-740	14206	14022	13816	13632	13426	13920	13530	141	4150	500	10240	10	1	21500000	3012	7.79	1.53	12	0.14	1798.00	9159.00	16900	20240626	-17.10	7820	20231024	79.16	16900	-17.10	20240626	9690	44.58	20240130	16900	-17.10	20240626	7820	79.16	20231024	1.70	N	035150	500	141 억		1907045	N	N	0	N	00	N
66	20241021	150430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13980	140	2	1.01	375845440	26820	40.16	13900	14110	13830	17990	9690	13840	14013.63	8.87	0	-646	14206	14022	13816	13632	13426	13920	13530	141	4150	500	10240	10	1	21500000	3006	7.78	1.53	12	0.12	1798.00	9159.00	16900	20240626	-17.28	7820	20231024	78.77	16900	-17.28	20240626	9690	44.27	20240130	16900	-17.28	20240626	7820	78.77	20231024	1.70	N	035150	500	141 억		1907045	N	N	0	N	00	N
67	20241021	140432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	210	2	1.52	289378460	20657	30.93	13900	14110	13830	17990	9690	13840	14008.74	8.87	0	-458	14206	14022	13816	13632	13426	13920	13530	141	4150	500	10240	10	1	21500000	3021	7.81	1.53	12	0.10	1798.00	9159.00	16900	20240626	-16.86	7820	20231024	79.67	16900	-16.86	20240626	9690	44.99	20240130	16900	-16.86	20240626	7820	79.67	20231024	1.70	N	035150	500	141 억		1907045	N	N	0	N	00	N
68	20241021	130430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14030	190	2	1.37	221341440	15812	23.68	13900	14110	13830	17990	9690	13840	13998.32	8.87	0	-329	14206	14022	13816	13632	13426	13920	13530	141	4150	500	10240	10	1	21500000	3016	7.80	1.53	12	0.07	1798.00	9159.00	16900	20240626	-16.98	7820	20231024	79.41	16900	-16.98	20240626	9690	44.79	20240130	16900	-16.98	20240626	7820	79.41	20231024	1.70	N	035150	500	141 억		1907045	N	N	0	N	00	N
69	20241021	120431	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14010	170	2	1.23	189410820	13534	20.27	13900	14110	13830	17990	9690	13840	13995.18	8.87	0	819	14206	14022	13816	13632	13426	13920	13530	141	4150	500	10240	10	1	21500000	3012	7.79	1.53	12	0.06	1798.00	9159.00	16900	20240626	-17.10	7820	20231024	79.16	16900	-17.10	20240626	9690	44.58	20240130	16900	-17.10	20240626	7820	79.16	20231024	1.70	N	035150	500	141 억		1907045	N	N	0	N	00	N
70	20241021	110428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	240	2	1.73	158882810	11357	17.01	13900	14110	13830	17990	9690	13840	13989.86	8.87	0	2134	14206	14022	13816	13632	13426	13920	13530	141	4150	500	10240	10	1	21500000	3027	7.83	1.54	12	0.05	1798.00	9159.00	16900	20240626	-16.69	7820	20231024	80.05	16900	-16.69	20240626	9690	45.30	20240130	16900	-16.69	20240626	7820	80.05	20231024	1.70	N	035150	500	141 억		1907045	N	N	0	N	00	N
71	20241021	100430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	260	2	1.88	113145500	8107	12.14	13900	14110	13830	17990	9690	13840	13956.52	8.87	0	2343	14206	14022	13816	13632	13426	13920	13530	141	4150	500	10240	10	1	21500000	3032	7.84	1.54	12	0.04	1798.00	9159.00	16900	20240626	-16.57	7820	20231024	80.31	16900	-16.57	20240626	9690	45.51	20240130	16900	-16.57	20240626	7820	80.31	20231024	1.70	N	035150	500	141 억		1907045	N	N	0	N	00	N
72	20241021	090428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	70	2	0.51	14380170	1034	1.55	13900	13910	13830	17990	9690	13840	13907.32	8.87	0	668	14206	14022	13816	13632	13426	13920	13530	141	4150	500	10240	10	1	21500000	2991	7.74	1.52	12	0.00	1798.00	9159.00	16900	20240626	-17.69	7820	20231024	77.88	16900	-17.69	20240626	9690	43.55	20240130	16900	-17.69	20240626	7820	77.88	20231024	1.70	N	035150	500	141 억		1907045	N	N	0	N	00	N
73	20241018	160428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13840	-10	5	-0.07	916471980	66778	163.55	13850	14000	13610	18000	9700	13850	13724.15	8.80	0	11359	14550	14200	14010	13660	13470	14105	13565	141	4150	500	10240	10	1	21500000	2976	7.70	1.51	12	0.31	1798.00	9159.00	16900	20240626	-18.11	7750	20231011	78.58	16900	-18.11	20240626	9690	42.83	20240130	16900	-18.11	20240626	7820	76.98	20231024	1.70	N	035150	500	141 억		1892613	N	N	43	N	00	N
74	20241018	150437	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13820	-30	5	-0.22	865230700	63073	154.47	13850	14000	13610	18000	9700	13850	13717.92	8.80	0	12210	14550	14200	14010	13660	13470	14105	13565	141	4150	500	10240	10	1	21500000	2971	7.69	1.51	12	0.29	1798.00	9159.00	16900	20240626	-18.22	7750	20231011	78.32	16900	-18.22	20240626	9690	42.62	20240130	16900	-18.22	20240626	7820	76.73	20231024	1.70	N	035150	500	141 억		1892613	N	N	43	N	00	N
75	20241018	140442	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13680	-170	5	-1.23	644843970	47041	115.21	13850	14000	13610	18000	9700	13850	13708.12	8.80	0	6573	14550	14200	14010	13660	13470	14105	13565	141	4150	500	10240	10	1	21500000	2941	7.61	1.49	12	0.22	1798.00	9159.00	16900	20240626	-19.05	7750	20231011	76.52	16900	-19.05	20240626	9690	41.18	20240130	16900	-19.05	20240626	7820	74.94	20231024	1.70	N	035150	500	141 억		1892613	N	N	43	N	00	N
76	20241018	130430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13700	-150	5	-1.08	486103200	35450	86.82	13850	14000	13610	18000	9700	13850	13712.36	8.80	0	-327	14550	14200	14010	13660	13470	14105	13565	141	4150	500	10240	10	1	21500000	2946	7.62	1.50	12	0.16	1798.00	9159.00	16900	20240626	-18.93	7750	20231011	76.77	16900	-18.93	20240626	9690	41.38	20240130	16900	-18.93	20240626	7820	75.19	20231024	1.70	N	035150	500	141 억		1892613	N	N	43	N	00	N
77	20241018	120435	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13620	-230	5	-1.66	348706130	25402	62.21	13850	14000	13620	18000	9700	13850	13727.50	8.80	0	-3491	14550	14200	14010	13660	13470	14105	13565	141	4150	500	10240	10	1	21500000	2928	7.58	1.49	12	0.12	1798.00	9159.00	16900	20240626	-19.41	7750	20231011	75.74	16900	-19.41	20240626	9690	40.56	20240130	16900	-19.41	20240626	7820	74.17	20231024	1.70	N	035150	500	141 억		1892613	N	N	43	N	00	N
78	20241018	110433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13710	-140	5	-1.01	195770740	14212	34.81	13850	14000	13700	18000	9700	13850	13775.03	8.80	0	-4134	14550	14200	14010	13660	13470	14105	13565	141	4150	500	10240	10	1	21500000	2948	7.63	1.50	12	0.07	1798.00	9159.00	16900	20240626	-18.88	7750	20231011	76.90	16900	-18.88	20240626	9690	41.49	20240130	16900	-18.88	20240626	7820	75.32	20231024	1.70	N	035150	500	141 억		1892613	N	N	43	N	00	N
79	20241018	100429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-50	5	-0.36	64374930	4651	11.39	13850	14000	13790	18000	9700	13850	13841.09	8.80	0	-3671	14550	14200	14010	13660	13470	14105	13565	141	4150	500	10240	10	1	21500000	2967	7.68	1.51	12	0.02	1798.00	9159.00	16900	20240626	-18.34	7750	20231011	78.06	16900	-18.34	20240626	9690	42.41	20240130	16900	-18.34	20240626	7820	76.47	20231024	1.70	N	035150	500	141 억		1892613	N	N	43	N	00	N
80	20241018	090430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	0	3	0.00	5806100	417	1.02	13850	14000	13850	18000	9700	13850	13923.68	8.80	0	-311	14550	14200	14010	13660	13470	14105	13565	141	4150	500	10240	10	1	21500000	2978	7.70	1.51	12	0.00	1798.00	9159.00	16900	20240626	-18.05	7750	20231011	78.71	16900	-18.05	20240626	9690	42.93	20240130	16900	-18.05	20240626	7820	77.11	20231024	1.70	N	035150	500	141 억		1892613	N	N	43	N	00	N
81	20241017	160428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-230	5	-1.63	568138840	40828	96.34	14090	14360	13820	18300	9860	14080	13915.50	8.88	0	-14979	14320	14200	14110	13990	13900	14155	13945	141	4220	500	10410	10	1	21500000	2978	7.70	1.51	12	0.19	1798.00	9159.00	16900	20240626	-18.05	7580	20231010	82.72	16900	-18.05	20240626	9690	42.93	20240130	16900	-18.05	20240626	7820	77.11	20231024	1.69	N	035150	500	141 억		1908144	N	N	43	N	00	N
82	20241017	150429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-230	5	-1.63	514075210	36927	87.14	14090	14360	13820	18300	9860	14080	13921.39	8.88	0	-12971	14320	14200	14110	13990	13900	14155	13945	141	4220	500	10410	10	1	21500000	2978	7.70	1.51	12	0.17	1798.00	9159.00	16900	20240626	-18.05	7580	20231010	82.72	16900	-18.05	20240626	9690	42.93	20240130	16900	-18.05	20240626	7820	77.11	20231024	1.69	N	035150	500	141 억		1908144	N	N	0	N	00	N
83	20241017	140430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-200	5	-1.42	378687870	27156	64.08	14090	14360	13840	18300	9860	14080	13944.91	8.88	0	-10041	14320	14200	14110	13990	13900	14155	13945	141	4220	500	10410	10	1	21500000	2984	7.72	1.52	12	0.13	1798.00	9159.00	16900	20240626	-17.87	7580	20231010	83.11	16900	-17.87	20240626	9690	43.24	20240130	16900	-17.87	20240626	7820	77.49	20231024	1.69	N	035150	500	141 억		1908144	N	N	0	N	00	N
84	20241017	130428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	-130	5	-0.92	267883180	19191	45.29	14090	14360	13840	18300	9860	14080	13958.79	8.88	0	-8447	14320	14200	14110	13990	13900	14155	13945	141	4220	500	10410	10	1	21500000	2999	7.76	1.52	12	0.09	1798.00	9159.00	16900	20240626	-17.46	7580	20231010	84.04	16900	-17.46	20240626	9690	43.96	20240130	16900	-17.46	20240626	7820	78.39	20231024	1.69	N	035150	500	141 억		1908144	N	N	0	N	00	N
85	20241017	120430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13940	-140	5	-0.99	251929400	18048	42.59	14090	14360	13840	18300	9860	14080	13958.85	8.88	0	-7722	14320	14200	14110	13990	13900	14155	13945	141	4220	500	10410	10	1	21500000	2997	7.75	1.52	12	0.08	1798.00	9159.00	16900	20240626	-17.51	7580	20231010	83.91	16900	-17.51	20240626	9690	43.86	20240130	16900	-17.51	20240626	7820	78.26	20231024	1.69	N	035150	500	141 억		1908144	N	N	0	N	00	N
86	20241017	110430	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	-130	5	-0.92	227572700	16302	38.47	14090	14360	13840	18300	9860	14080	13959.80	8.88	0	-7321	14320	14200	14110	13990	13900	14155	13945	141	4220	500	10410	10	1	21500000	2999	7.76	1.52	12	0.08	1798.00	9159.00	16900	20240626	-17.46	7580	20231010	84.04	16900	-17.46	20240626	9690	43.96	20240130	16900	-17.46	20240626	7820	78.39	20231024	1.69	N	035150	500	141 억		1908144	N	N	0	N	00	N
87	20241017	100432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	-200	5	-1.42	170261200	12184	28.75	14090	14360	13840	18300	9860	14080	13974.16	8.88	0	-8115	14320	14200	14110	13990	13900	14155	13945	141	4220	500	10410	10	1	21500000	2984	7.72	1.52	12	0.06	1798.00	9159.00	16900	20240626	-17.87	7580	20231010	83.11	16900	-17.87	20240626	9690	43.24	20240130	16900	-17.87	20240626	7820	77.49	20231024	1.69	N	035150	500	141 억		1908144	N	N	0	N	00	N
88	20241017	090427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	150	2	1.07	6211090	436	1.03	14090	14360	14090	18300	9860	14080	14245.62	8.88	0	-167	14320	14200	14110	13990	13900	14155	13945	141	4220	500	10410	10	1	21500000	3059	7.91	1.55	12	0.00	1798.00	9159.00	16900	20240626	-15.80	7580	20231010	87.73	16900	-15.80	20240626	9690	46.85	20240130	16900	-15.80	20240626	7820	81.97	20231024	1.69	N	035150	500	141 억		1908144	N	N	0	N	00	N
89	20241016	160426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	-70	5	-0.49	598161380	42374	122.49	14180	14230	14020	18390	9910	14150	14116.34	8.89	0	-2479	14376	14262	14136	14022	13896	14320	14080	141	4240	500	10470	10	1	21500000	3027	7.83	1.54	12	0.20	1798.00	9159.00	16900	20240626	-16.69	7500	20231006	87.73	16900	-16.69	20240626	9690	45.30	20240130	16900	-16.69	20240626	7820	80.05	20231024	1.70	N	035150	500	141 억		1910964	N	N	1	N	00	N
90	20241016	150429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	-60	5	-0.42	575656590	40774	117.87	14180	14230	14020	18390	9910	14150	14118.22	8.89	0	-2138	14376	14262	14136	14022	13896	14320	14080	141	4240	500	10470	10	1	21500000	3029	7.84	1.54	12	0.19	1798.00	9159.00	16900	20240626	-16.63	7500	20231006	87.87	16900	-16.63	20240626	9690	45.41	20240130	16900	-16.63	20240626	7820	80.18	20231024	1.70	N	035150	500	141 억		1910964	N	N	1	N	00	N
91	20241016	140428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	80	2	0.57	389505170	27588	79.75	14180	14230	14020	18390	9910	14150	14118.64	8.89	0	3351	14376	14262	14136	14022	13896	14320	14080	141	4240	500	10470	10	1	21500000	3059	7.91	1.55	12	0.13	1798.00	9159.00	16900	20240626	-15.80	7500	20231006	89.73	16900	-15.80	20240626	9690	46.85	20240130	16900	-15.80	20240626	7820	81.97	20231024	1.70	N	035150	500	141 억		1910964	N	N	1	N	00	N
92	20241016	130427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14060	-90	5	-0.64	193587430	13762	39.78	14180	14180	14020	18390	9910	14150	14066.79	8.89	0	1514	14376	14262	14136	14022	13896	14320	14080	141	4240	500	10470	10	1	21500000	3023	7.82	1.54	12	0.06	1798.00	9159.00	16900	20240626	-16.80	7500	20231006	87.47	16900	-16.80	20240626	9690	45.10	20240130	16900	-16.80	20240626	7820	79.80	20231024	1.70	N	035150	500	141 억		1910964	N	N	1	N	00	N
93	20241016	120427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14080	-70	5	-0.49	168542860	11979	34.63	14180	14180	14020	18390	9910	14150	14069.83	8.89	0	1212	14376	14262	14136	14022	13896	14320	14080	141	4240	500	10470	10	1	21500000	3027	7.83	1.54	12	0.06	1798.00	9159.00	16900	20240626	-16.69	7500	20231006	87.73	16900	-16.69	20240626	9690	45.30	20240130	16900	-16.69	20240626	7820	80.05	20231024	1.70	N	035150	500	141 억		1910964	N	N	1	N	00	N
94	20241016	110426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14090	-60	5	-0.42	145270750	10324	29.84	14180	14180	14020	18390	9910	14150	14071.14	8.89	0	924	14376	14262	14136	14022	13896	14320	14080	141	4240	500	10470	10	1	21500000	3029	7.84	1.54	12	0.05	1798.00	9159.00	16900	20240626	-16.63	7500	20231006	87.87	16900	-16.63	20240626	9690	45.41	20240130	16900	-16.63	20240626	7820	80.18	20231024	1.70	N	035150	500	141 억		1910964	N	N	1	N	00	N
95	20241016	100427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	-100	5	-0.71	92026070	6536	18.89	14180	14180	14030	18390	9910	14150	14079.83	8.89	0	1046	14376	14262	14136	14022	13896	14320	14080	141	4240	500	10470	10	1	21500000	3021	7.81	1.53	12	0.03	1798.00	9159.00	16900	20240626	-16.86	7500	20231006	87.33	16900	-16.86	20240626	9690	44.99	20240130	16900	-16.86	20240626	7820	79.67	20231024	1.70	N	035150	500	141 억		1910964	N	N	1	N	00	N
96	20241016	090427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	-50	5	-0.35	29967590	2123	6.14	14180	14180	14060	18390	9910	14150	14115.62	8.89	0	-266	14376	14262	14136	14022	13896	14320	14080	141	4240	500	10470	10	1	21500000	3032	7.84	1.54	12	0.01	1798.00	9159.00	16900	20240626	-16.57	7500	20231006	88.00	16900	-16.57	20240626	9690	45.51	20240130	16900	-16.57	20240626	7820	80.31	20231024	1.70	N	035150	500	141 억		1910964	N	N	1	N	00	N
97	20241015	160424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14150	30	2	0.21	488375590	34583	60.51	14130	14250	14010	18350	9890	14120	14121.84	8.88	0	654	14380	14250	14030	13900	13680	14315	13965	141	4230	500	10440	10	1	21500000	3042	7.87	1.54	12	0.16	1798.00	9159.00	16900	20240626	-16.27	7460	20231005	89.68	16900	-16.27	20240626	9690	46.03	20240130	16900	-16.27	20240626	7820	80.95	20231024	1.71	N	035150	500	141 억		1910113	N	N	1	N	00	N
98	20241015	150428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14140	20	2	0.14	473166530	33508	58.63	14130	14250	14010	18350	9890	14120	14121.00	8.88	0	347	14380	14250	14030	13900	13680	14315	13965	141	4230	500	10440	10	1	21500000	3040	7.86	1.54	12	0.16	1798.00	9159.00	16900	20240626	-16.33	7460	20231005	89.54	16900	-16.33	20240626	9690	45.92	20240130	16900	-16.33	20240626	7820	80.82	20231024	1.71	N	035150	500	141 억		1910113	N	N	3	N	00	N
99	20241015	140427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14120	0	3	0.00	286269310	20325	35.57	14130	14190	14010	18350	9890	14120	14084.58	8.88	0	-2799	14380	14250	14030	13900	13680	14315	13965	141	4230	500	10440	10	1	21500000	3036	7.85	1.54	12	0.09	1798.00	9159.00	16900	20240626	-16.45	7460	20231005	89.28	16900	-16.45	20240626	9690	45.72	20240130	16900	-16.45	20240626	7820	80.56	20231024	1.71	N	035150	500	141 억		1910113	N	N	3	N	00	N
100	20241015	130427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	-80	5	-0.57	190445880	13524	23.66	14130	14190	14010	18350	9890	14120	14082.05	8.88	0	-4754	14380	14250	14030	13900	13680	14315	13965	141	4230	500	10440	10	1	21500000	3019	7.81	1.53	12	0.06	1798.00	9159.00	16900	20240626	-16.92	7460	20231005	88.20	16900	-16.92	20240626	9690	44.89	20240130	16900	-16.92	20240626	7820	79.54	20231024	1.71	N	035150	500	141 억		1910113	N	N	3	N	00	N
101	20241015	120426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14040	-80	5	-0.57	164421600	11668	20.42	14130	14190	14020	18350	9890	14120	14091.65	8.88	0	-3975	14380	14250	14030	13900	13680	14315	13965	141	4230	500	10440	10	1	21500000	3019	7.81	1.53	12	0.05	1798.00	9159.00	16900	20240626	-16.92	7460	20231005	88.20	16900	-16.92	20240626	9690	44.89	20240130	16900	-16.92	20240626	7820	79.54	20231024	1.71	N	035150	500	141 억		1910113	N	N	3	N	00	N
102	20241015	110428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14070	-50	5	-0.35	122463160	8679	15.19	14130	14190	14050	18350	9890	14120	14110.28	8.88	0	-3490	14380	14250	14030	13900	13680	14315	13965	141	4230	500	10440	10	1	21500000	3025	7.83	1.54	12	0.04	1798.00	9159.00	16900	20240626	-16.75	7460	20231005	88.61	16900	-16.75	20240626	9690	45.20	20240130	16900	-16.75	20240626	7820	79.92	20231024	1.71	N	035150	500	141 억		1910113	N	N	3	N	00	N
103	20241015	100428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	10	2	0.07	71132360	5035	8.81	14130	14190	14080	18350	9890	14120	14127.59	8.88	0	-1414	14380	14250	14030	13900	13680	14315	13965	141	4230	500	10440	10	1	21500000	3038	7.86	1.54	12	0.02	1798.00	9159.00	16900	20240626	-16.39	7460	20231005	89.41	16900	-16.39	20240626	9690	45.82	20240130	16900	-16.39	20240626	7820	80.69	20231024	1.71	N	035150	500	141 억		1910113	N	N	3	N	00	N
104	20241015	090426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14110	-10	5	-0.07	3389870	240	0.42	14130	14130	14110	18350	9890	14120	14124.57	8.88	0	-131	14380	14250	14030	13900	13680	14315	13965	141	4230	500	10440	10	1	21500000	3034	7.85	1.54	12	0.00	1798.00	9159.00	16900	20240626	-16.51	7460	20231005	89.14	16900	-16.51	20240626	9690	45.61	20240130	16900	-16.51	20240626	7820	80.43	20231024	1.71	N	035150	500	141 억		1910113	N	N	3	N	00	N
105	20241014	160416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14120	320	2	2.32	802686650	57129	73.94	13810	14160	13810	17940	9660	13800	14050.16	8.86	0	1399	14466	14132	13866	13532	13266	14000	13400	141	4140	500	10210	10	1	21500000	3036	7.85	1.54	12	0.27	1798.00	9159.00	16900	20240626	-16.45	7460	20231005	89.28	16900	-16.45	20240626	9690	45.72	20240130	16900	-16.45	20240626	7820	80.56	20231024	1.71	N	035150	500	141 억		1904883	N	N	3	N	00	N
106	20241014	150422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	300	2	2.17	765969440	54530	70.58	13810	14160	13810	17940	9660	13800	14046.75	8.86	0	1259	14466	14132	13866	13532	13266	14000	13400	141	4140	500	10210	10	1	21500000	3032	7.84	1.54	12	0.25	1798.00	9159.00	16900	20240626	-16.57	7460	20231005	89.01	16900	-16.57	20240626	9690	45.51	20240130	16900	-16.57	20240626	7820	80.31	20231024	1.71	N	035150	500	141 억		1904883	N	N	0	N	00	N
107	20241014	140422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	300	2	2.17	550343230	39275	50.83	13810	14130	13810	17940	9660	13800	14012.56	8.86	0	2025	14466	14132	13866	13532	13266	14000	13400	141	4140	500	10210	10	1	21500000	3032	7.84	1.54	12	0.18	1798.00	9159.00	16900	20240626	-16.57	7460	20231005	89.01	16900	-16.57	20240626	9690	45.51	20240130	16900	-16.57	20240626	7820	80.31	20231024	1.71	N	035150	500	141 억		1904883	N	N	0	N	00	N
108	20241014	130422	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	150	2	1.09	410555840	29324	37.95	13810	14130	13810	17940	9660	13800	14000.68	8.86	0	3765	14466	14132	13866	13532	13266	14000	13400	141	4140	500	10210	10	1	21500000	2999	7.76	1.52	12	0.14	1798.00	9159.00	16900	20240626	-17.46	7460	20231005	87.00	16900	-17.46	20240626	9690	43.96	20240130	16900	-17.46	20240626	7820	78.39	20231024	1.71	N	035150	500	141 억		1904883	N	N	0	N	00	N
109	20241014	120415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13950	150	2	1.09	344126580	24556	31.78	13810	14130	13810	17940	9660	13800	14013.95	8.86	0	4025	14466	14132	13866	13532	13266	14000	13400	141	4140	500	10210	10	1	21500000	2999	7.76	1.52	12	0.11	1798.00	9159.00	16900	20240626	-17.46	7460	20231005	87.00	16900	-17.46	20240626	9690	43.96	20240130	16900	-17.46	20240626	7820	78.39	20231024	1.71	N	035150	500	141 억		1904883	N	N	0	N	00	N
110	20241014	110419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13890	90	2	0.65	295194940	21040	27.23	13810	14130	13810	17940	9660	13800	14030.18	8.86	0	4353	14466	14132	13866	13532	13266	14000	13400	141	4140	500	10210	10	1	21500000	2986	7.73	1.52	12	0.10	1798.00	9159.00	16900	20240626	-17.81	7460	20231005	86.19	16900	-17.81	20240626	9690	43.34	20240130	16900	-17.81	20240626	7820	77.62	20231024	1.71	N	035150	500	141 억		1904883	N	N	0	N	00	N
111	20241014	100418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14050	250	2	1.81	166801180	11895	15.40	13810	14130	13810	17940	9660	13800	14022.80	8.86	0	5592	14466	14132	13866	13532	13266	14000	13400	141	4140	500	10210	10	1	21500000	3021	7.81	1.53	12	0.06	1798.00	9159.00	16900	20240626	-16.86	7460	20231005	88.34	16900	-16.86	20240626	9690	44.99	20240130	16900	-16.86	20240626	7820	79.67	20231024	1.71	N	035150	500	141 억		1904883	N	N	0	N	00	N
112	20241014	090421	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13880	80	2	0.58	2981810	214	0.28	13810	14000	13810	17940	9660	13800	13933.69	8.86	0	61	14466	14132	13866	13532	13266	14000	13400	141	4140	500	10210	10	1	21500000	2984	7.72	1.52	12	0.00	1798.00	9159.00	16900	20240626	-17.87	7460	20231005	86.06	16900	-17.87	20240626	9690	43.24	20240130	16900	-17.87	20240626	7820	77.49	20231024	1.71	N	035150	500	141 억		1904883	N	N	0	N	00	N
113	20241011	160412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13800	-390	5	-2.75	1070017720	77264	140.75	14060	14200	13600	18440	9940	14190	13848.86	8.90	0	-9014	14543	14366	14213	14036	13883	14290	13960	141	4250	500	10500	10	1	21500000	2967	7.68	1.51	12	0.36	1798.00	9159.00	16900	20240626	-18.34	7460	20231005	84.99	16900	-18.34	20240626	9690	42.41	20240130	16900	-18.34	20240626	7750	78.06	20231011	1.72	N	035150	500	141 억		1914410	N	N	5	N	00	N
114	20241011	150417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13780	-410	5	-2.89	950835610	68619	125.00	14060	14200	13600	18440	9940	14190	13856.74	8.90	0	-8108	14543	14366	14213	14036	13883	14290	13960	141	4250	500	10500	10	1	21500000	2963	7.66	1.50	12	0.32	1798.00	9159.00	16900	20240626	-18.46	7460	20231005	84.72	16900	-18.46	20240626	9690	42.21	20240130	16900	-18.46	20240626	7750	77.81	20231011	1.72	N	035150	500	141 억		1914410	N	N	5	N	00	N
115	20241011	140418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13850	-340	5	-2.40	567413450	40759	74.25	14060	14200	13800	18440	9940	14190	13921.18	8.90	0	-6212	14543	14366	14213	14036	13883	14290	13960	141	4250	500	10500	10	1	21500000	2978	7.70	1.51	12	0.19	1798.00	9159.00	16900	20240626	-18.05	7460	20231005	85.66	16900	-18.05	20240626	9690	42.93	20240130	16900	-18.05	20240626	7750	78.71	20231011	1.72	N	035150	500	141 억		1914410	N	N	5	N	00	N
116	20241011	130420	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13860	-330	5	-2.33	395444820	28331	51.61	14060	14200	13850	18440	9940	14190	13958.03	8.90	0	-7481	14543	14366	14213	14036	13883	14290	13960	141	4250	500	10500	10	1	21500000	2980	7.71	1.51	12	0.13	1798.00	9159.00	16900	20240626	-17.99	7460	20231005	85.79	16900	-17.99	20240626	9690	43.03	20240130	16900	-17.99	20240626	7750	78.84	20231011	1.72	N	035150	500	141 억		1914410	N	N	5	N	00	N
117	20241011	120417	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13910	-280	5	-1.97	321803890	23025	41.94	14060	14200	13850	18440	9940	14190	13976.28	8.90	0	-5979	14543	14366	14213	14036	13883	14290	13960	141	4250	500	10500	10	1	21500000	2991	7.74	1.52	12	0.11	1798.00	9159.00	16900	20240626	-17.69	7460	20231005	86.46	16900	-17.69	20240626	9690	43.55	20240130	16900	-17.69	20240626	7750	79.48	20231011	1.72	N	035150	500	141 억		1914410	N	N	5	N	00	N
118	20241011	110415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13900	-290	5	-2.04	307239120	21978	40.04	14060	14200	13850	18440	9940	14190	13979.39	8.90	0	-5444	14543	14366	14213	14036	13883	14290	13960	141	4250	500	10500	10	1	21500000	2989	7.73	1.52	12	0.10	1798.00	9159.00	16900	20240626	-17.75	7460	20231005	86.33	16900	-17.75	20240626	9690	43.45	20240130	16900	-17.75	20240626	7750	79.35	20231011	1.72	N	035150	500	141 억		1914410	N	N	5	N	00	N
119	20241011	100423	55	60.00	KOSPI		화학	N	N	N	Y	60	N	13920	-270	5	-1.90	195306430	13924	25.36	14060	14200	13920	18440	9940	14190	14026.60	8.90	0	-5179	14543	14366	14213	14036	13883	14290	13960	141	4250	500	10500	10	1	21500000	2993	7.74	1.52	12	0.06	1798.00	9159.00	16900	20240626	-17.63	7460	20231005	86.60	16900	-17.63	20240626	9690	43.65	20240130	16900	-17.63	20240626	7750	79.61	20231011	1.72	N	035150	500	141 억		1914410	N	N	5	N	00	N
120	20241011	090418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14100	-90	5	-0.63	2687320	191	0.35	14060	14200	14060	18440	9940	14190	14069.74	8.90	0	-64	14543	14366	14213	14036	13883	14290	13960	141	4250	500	10500	10	1	21500000	3032	7.84	1.54	12	0.00	1798.00	9159.00	16900	20240626	-16.57	7460	20231005	89.01	16900	-16.57	20240626	9690	45.51	20240130	16900	-16.57	20240626	7750	81.94	20231011	1.72	N	035150	500	141 억		1914410	N	N	5	N	00	N
121	20241010	160426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14190	60	2	0.42	780844070	54894	135.42	14200	14390	14060	18360	9900	14130	14224.76	8.94	0	-3912	14923	14526	14293	13896	13663	14410	13780	141	4230	500	10450	10	1	21500000	3051	7.89	1.55	12	0.26	1798.00	9159.00	16900	20240626	-16.04	7460	20231005	90.21	16900	-16.04	20240626	9690	46.44	20240130	16900	-16.04	20240626	7580	87.20	20231010	1.69	N	035150	500	141 억		1922119	N	N	5	N	00	N
122	20241010	150432	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14170	40	2	0.28	721461800	50701	125.08	14200	14390	14060	18360	9900	14130	14229.94	8.94	0	-3713	14923	14526	14293	13896	13663	14410	13780	141	4230	500	10450	10	1	21500000	3047	7.88	1.55	12	0.24	1798.00	9159.00	16900	20240626	-16.15	7460	20231005	89.95	16900	-16.15	20240626	9690	46.23	20240130	16900	-16.15	20240626	7580	86.94	20231010	1.69	N	035150	500	141 억		1922119	N	N	0	N	00	N
123	20241010	140429	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14270	140	2	0.99	595902880	41838	103.21	14200	14390	14060	18360	9900	14130	14243.39	8.94	0	-1532	14923	14526	14293	13896	13663	14410	13780	141	4230	500	10450	10	1	21500000	3068	7.94	1.56	12	0.19	1798.00	9159.00	16900	20240626	-15.56	7460	20231005	91.29	16900	-15.56	20240626	9690	47.27	20240130	16900	-15.56	20240626	7580	88.26	20231010	1.69	N	035150	500	141 억		1922119	N	N	0	N	00	N
124	20241010	130427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14310	180	2	1.27	527340210	37033	91.36	14200	14390	14060	18360	9900	14130	14240.05	8.94	0	1107	14923	14526	14293	13896	13663	14410	13780	141	4230	500	10450	10	1	21500000	3077	7.96	1.56	12	0.17	1798.00	9159.00	16900	20240626	-15.33	7460	20231005	91.82	16900	-15.33	20240626	9690	47.68	20240130	16900	-15.33	20240626	7580	88.79	20231010	1.69	N	035150	500	141 억		1922119	N	N	0	N	00	N
125	20241010	120428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14300	170	2	1.20	477118940	33518	82.69	14200	14390	14060	18360	9900	14130	14235.04	8.94	0	2828	14923	14526	14293	13896	13663	14410	13780	141	4230	500	10450	10	1	21500000	3075	7.95	1.56	12	0.16	1798.00	9159.00	16900	20240626	-15.38	7460	20231005	91.69	16900	-15.38	20240626	9690	47.57	20240130	16900	-15.38	20240626	7580	88.65	20231010	1.69	N	035150	500	141 억		1922119	N	N	0	N	00	N
126	20241010	110427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14320	190	2	1.34	426829370	30004	74.02	14200	14390	14060	18360	9900	14130	14226.09	8.94	0	2976	14923	14526	14293	13896	13663	14410	13780	141	4230	500	10450	10	1	21500000	3079	7.96	1.56	12	0.14	1798.00	9159.00	16900	20240626	-15.27	7460	20231005	91.96	16900	-15.27	20240626	9690	47.78	20240130	16900	-15.27	20240626	7580	88.92	20231010	1.69	N	035150	500	141 억		1922119	N	N	0	N	00	N
127	20241010	100428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14280	150	2	1.06	210166640	14766	36.43	14200	14390	14060	18360	9900	14130	14233.89	8.94	0	-1291	14923	14526	14293	13896	13663	14410	13780	141	4230	500	10450	10	1	21500000	3070	7.94	1.56	12	0.07	1798.00	9159.00	16900	20240626	-15.50	7460	20231005	91.42	16900	-15.50	20240626	9690	47.37	20240130	16900	-15.50	20240626	7580	88.39	20231010	1.69	N	035150	500	141 억		1922119	N	N	0	N	00	N
128	20241010	090427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14220	90	2	0.64	8234390	579	1.43	14200	14390	14200	18360	9900	14130	14242.30	8.94	0	-103	14923	14526	14293	13896	13663	14410	13780	141	4230	500	10450	10	1	21500000	3057	7.91	1.55	12	0.00	1798.00	9159.00	16900	20240626	-15.86	7460	20231005	90.62	16900	-15.86	20240626	9690	46.75	20240130	16900	-15.86	20240626	7580	87.60	20231010	1.69	N	035150	500	141 억		1922119	N	N	0	N	00	N
129	20241008	160425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14130	-350	5	-2.42	577255410	40314	82.47	14470	14690	14060	18820	10140	14480	14318.99	9.03	0	-14072	14780	14630	14390	14240	14000	14705	14315	141	4340	500	10710	10	1	21500000	3038	7.86	1.54	12	0.19	1798.00	9159.00	16900	20240626	-16.39	7460	20231005	89.41	16900	-16.39	20240626	9690	45.82	20240130	16900	-16.39	20240626	7580	86.41	20231010	1.81	N	035150	500	141 억		1940943	N	N	0	N	00	N
130	20241008	150428	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14160	-320	5	-2.21	457706280	31845	65.15	14470	14690	14160	18820	10140	14480	14372.93	9.03	0	-13857	14780	14630	14390	14240	14000	14705	14315	141	4340	500	10710	10	1	21500000	3044	7.88	1.55	12	0.15	1798.00	9159.00	16900	20240626	-16.21	7460	20231005	89.81	16900	-16.21	20240626	9690	46.13	20240130	16900	-16.21	20240626	7580	86.81	20231010	1.81	N	035150	500	141 억		1940943	N	N	0	N	00	N
131	20241008	140427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14290	-190	5	-1.31	394461250	27393	56.04	14470	14690	14210	18820	10140	14480	14400.06	9.03	0	-11432	14780	14630	14390	14240	14000	14705	14315	141	4340	500	10710	10	1	21500000	3072	7.95	1.56	12	0.13	1798.00	9159.00	16900	20240626	-15.44	7460	20231005	91.55	16900	-15.44	20240626	9690	47.47	20240130	16900	-15.44	20240626	7580	88.52	20231010	1.81	N	035150	500	141 억		1940943	N	N	0	N	00	N
132	20241008	130426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14400	-80	5	-0.55	295911860	20497	41.93	14470	14690	14270	18820	10140	14480	14436.83	9.03	0	-7357	14780	14630	14390	14240	14000	14705	14315	141	4340	500	10710	10	1	21500000	3096	8.01	1.57	12	0.10	1798.00	9159.00	16900	20240626	-14.79	7460	20231005	93.03	16900	-14.79	20240626	9690	48.61	20240130	16900	-14.79	20240626	7580	89.97	20231010	1.81	N	035150	500	141 억		1940943	N	N	0	N	00	N
133	20241008	120426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14370	-110	5	-0.76	267312580	18507	37.86	14470	14690	14270	18820	10140	14480	14443.86	9.03	0	-6453	14780	14630	14390	14240	14000	14705	14315	141	4340	500	10710	10	1	21500000	3090	7.99	1.57	12	0.09	1798.00	9159.00	16900	20240626	-14.97	7460	20231005	92.63	16900	-14.97	20240626	9690	48.30	20240130	16900	-14.97	20240626	7580	89.58	20231010	1.81	N	035150	500	141 억		1940943	N	N	0	N	00	N
134	20241008	110426	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14370	-110	5	-0.76	214435270	14822	30.32	14470	14690	14270	18820	10140	14480	14467.36	9.03	0	-4995	14780	14630	14390	14240	14000	14705	14315	141	4340	500	10710	10	1	21500000	3090	7.99	1.57	12	0.07	1798.00	9159.00	16900	20240626	-14.97	7460	20231005	92.63	16900	-14.97	20240626	9690	48.30	20240130	16900	-14.97	20240626	7580	89.58	20231010	1.81	N	035150	500	141 억		1940943	N	N	0	N	00	N
135	20241008	100427	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14380	-100	5	-0.69	124195390	8538	17.47	14470	14690	14300	18820	10140	14480	14546.22	9.03	0	-2799	14780	14630	14390	14240	14000	14705	14315	141	4340	500	10710	10	1	21500000	3092	8.00	1.57	12	0.04	1798.00	9159.00	16900	20240626	-14.91	7460	20231005	92.76	16900	-14.91	20240626	9690	48.40	20240130	16900	-14.91	20240626	7580	89.71	20231010	1.81	N	035150	500	141 억		1940943	N	N	0	N	00	N
136	20241008	090425	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14460	-20	5	-0.14	737810	51	0.10	14470	14470	14460	18820	10140	14480	14465.74	9.03	0	-8	14780	14630	14390	14240	14000	14705	14315	141	4340	500	10710	10	1	21500000	3109	8.04	1.58	12	0.00	1798.00	9159.00	16900	20240626	-14.44	7460	20231005	93.83	16900	-14.44	20240626	9690	49.23	20240130	16900	-14.44	20240626	7580	90.77	20231010	1.81	N	035150	500	141 억		1940943	N	N	0	N	00	N
137	20241007	160424	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14480	250	2	1.76	703191090	48879	134.56	14170	14540	14150	18490	9970	14230	14386.33	9.04	0	-3775	14703	14466	14323	14086	13943	14395	14015	141	4260	500	10530	10	1	21500000	3113	8.05	1.58	12	0.23	1798.00	9159.00	16900	20240626	-14.32	7460	20231005	94.10	16900	-14.32	20240626	9690	49.43	20240130	16900	-14.32	20240626	7580	91.03	20231010	1.85	N	035150	500	141 억		1944256	N	N	0	N	00	N
138	20241007	150415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14510	280	2	1.97	688712230	47876	131.80	14170	14540	14150	18490	9970	14230	14385.33	9.04	0	-4098	14703	14466	14323	14086	13943	14395	14015	141	4260	500	10530	10	1	21500000	3120	8.07	1.58	12	0.22	1798.00	9159.00	16900	20240626	-14.14	7460	20231005	94.50	16900	-14.14	20240626	9690	49.74	20240130	16900	-14.14	20240626	7580	91.42	20231010	1.85	N	035150	500	141 억		1944256	N	N	0	N	00	N
139	20241007	140433	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14430	200	2	1.41	536539650	37350	102.82	14170	14500	14150	18490	9970	14230	14365.18	9.04	0	-5774	14703	14466	14323	14086	13943	14395	14015	141	4260	500	10530	10	1	21500000	3102	8.03	1.58	12	0.17	1798.00	9159.00	16900	20240626	-14.62	7460	20231005	93.43	16900	-14.62	20240626	9690	48.92	20240130	16900	-14.62	20240626	7580	90.37	20231010	1.85	N	035150	500	141 억		1944256	N	N	0	N	00	N
140	20241007	130418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14470	240	2	1.69	398825580	27810	76.56	14170	14490	14150	18490	9970	14230	14341.09	9.04	0	-5482	14703	14466	14323	14086	13943	14395	14015	141	4260	500	10530	10	1	21500000	3111	8.05	1.58	12	0.13	1798.00	9159.00	16900	20240626	-14.38	7460	20231005	93.97	16900	-14.38	20240626	9690	49.33	20240130	16900	-14.38	20240626	7580	90.90	20231010	1.85	N	035150	500	141 억		1944256	N	N	0	N	00	N
141	20241007	120442	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14380	150	2	1.05	346946250	24207	66.64	14170	14490	14150	18490	9970	14230	14332.48	9.04	0	-6404	14703	14466	14323	14086	13943	14395	14015	141	4260	500	10530	10	1	21500000	3092	8.00	1.57	12	0.11	1798.00	9159.00	16900	20240626	-14.91	7460	20231005	92.76	16900	-14.91	20240626	9690	48.40	20240130	16900	-14.91	20240626	7580	89.71	20231010	1.85	N	035150	500	141 억		1944256	N	N	0	N	00	N
142	20241007	110413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14280	50	2	0.35	292907430	20436	56.26	14170	14490	14150	18490	9970	14230	14332.91	9.04	0	-7010	14703	14466	14323	14086	13943	14395	14015	141	4260	500	10530	10	1	21500000	3070	7.94	1.56	12	0.10	1798.00	9159.00	16900	20240626	-15.50	7460	20231005	91.42	16900	-15.50	20240626	9690	47.37	20240130	16900	-15.50	20240626	7580	88.39	20231010	1.85	N	035150	500	141 억		1944256	N	N	0	N	00	N
143	20241007	100412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14330	100	2	0.70	195687280	13674	37.64	14170	14440	14150	18490	9970	14230	14310.90	9.04	0	-4279	14703	14466	14323	14086	13943	14395	14015	141	4260	500	10530	10	1	21500000	3081	7.97	1.56	12	0.06	1798.00	9159.00	16900	20240626	-15.21	7460	20231005	92.09	16900	-15.21	20240626	9690	47.88	20240130	16900	-15.21	20240626	7580	89.05	20231010	1.85	N	035150	500	141 억		1944256	N	N	0	N	00	N
144	20241007	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14270	40	2	0.28	17273800	1219	3.36	14170	14270	14150	18490	9970	14230	14170.47	9.04	0	912	14703	14466	14323	14086	13943	14395	14015	141	4260	500	10530	10	1	21500000	3068	7.94	1.56	12	0.01	1798.00	9159.00	16900	20240626	-15.56	7460	20231005	91.29	16900	-15.56	20240626	9690	47.27	20240130	16900	-15.56	20240626	7580	88.26	20231010	1.85	N	035150	500	141 억		1944256	N	N	0	N	00	N
145	20241004	160400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	-170	5	-1.18	520199830	36273	38.96	14420	14560	14180	18720	10080	14400	14341.13	9.02	0	3064	15253	14826	14613	14186	13973	14720	14080	141	4320	500	10650	10	1	21500000	3059	7.91	1.55	12	0.17	1798.00	9159.00	16900	20240626	-15.80	7460	20231005	90.75	16900	-15.80	20240626	9690	46.85	20240130	16900	-15.80	20240626	7460	90.75	20231005	1.90	N	035150	500	141 억		1939204	N	N	11	N	00	N
146	20241004	150402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14240	-160	5	-1.11	497020790	34646	37.22	14420	14560	14180	18720	10080	14400	14345.58	9.02	0	2949	15253	14826	14613	14186	13973	14720	14080	141	4320	500	10650	10	1	21500000	3062	7.92	1.55	12	0.16	1798.00	9159.00	16900	20240626	-15.74	7460	20231005	90.88	16900	-15.74	20240626	9690	46.96	20240130	16900	-15.74	20240626	7460	90.88	20231005	1.90	N	035150	500	141 억		1939204	N	N	11	N	00	N
147	20241004	140403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14230	-170	5	-1.18	435171170	30303	32.55	14420	14560	14180	18720	10080	14400	14360.57	9.02	0	1216	15253	14826	14613	14186	13973	14720	14080	141	4320	500	10650	10	1	21500000	3059	7.91	1.55	12	0.14	1798.00	9159.00	16900	20240626	-15.80	7460	20231005	90.75	16900	-15.80	20240626	9690	46.85	20240130	16900	-15.80	20240626	7460	90.75	20231005	1.90	N	035150	500	141 억		1939204	N	N	11	N	00	N
148	20241004	130403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14330	-70	5	-0.49	371635770	25846	27.76	14420	14560	14180	18720	10080	14400	14378.79	9.02	0	271	15253	14826	14613	14186	13973	14720	14080	141	4320	500	10650	10	1	21500000	3081	7.97	1.56	12	0.12	1798.00	9159.00	16900	20240626	-15.21	7460	20231005	92.09	16900	-15.21	20240626	9690	47.88	20240130	16900	-15.21	20240626	7460	92.09	20231005	1.90	N	035150	500	141 억		1939204	N	N	11	N	00	N
149	20241004	120401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14440	40	2	0.28	345441410	24023	25.81	14420	14560	14180	18720	10080	14400	14379.55	9.02	0	499	15253	14826	14613	14186	13973	14720	14080	141	4320	500	10650	10	1	21500000	3105	8.03	1.58	12	0.11	1798.00	9159.00	16900	20240626	-14.56	7460	20231005	93.57	16900	-14.56	20240626	9690	49.02	20240130	16900	-14.56	20240626	7460	93.57	20231005	1.90	N	035150	500	141 억		1939204	N	N	11	N	00	N
150	20241004	110401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14530	130	2	0.90	303153810	21103	22.67	14420	14560	14180	18720	10080	14400	14365.32	9.02	0	2166	15253	14826	14613	14186	13973	14720	14080	141	4320	500	10650	10	1	21500000	3124	8.08	1.59	12	0.10	1798.00	9159.00	16900	20240626	-14.02	7460	20231005	94.77	16900	-14.02	20240626	9690	49.95	20240130	16900	-14.02	20240626	7460	94.77	20231005	1.90	N	035150	500	141 억		1939204	N	N	11	N	00	N
151	20241004	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14450	50	2	0.35	188058230	13156	14.13	14420	14500	14180	18720	10080	14400	14293.91	9.02	0	3621	15253	14826	14613	14186	13973	14720	14080	141	4320	500	10650	10	1	21500000	3107	8.04	1.58	12	0.06	1798.00	9159.00	16900	20240626	-14.50	7460	20231005	93.70	16900	-14.50	20240626	9690	49.12	20240130	16900	-14.50	20240626	7460	93.70	20231005	1.90	N	035150	500	141 억		1939204	N	N	11	N	00	N
152	20241004	090358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14300	-100	5	-0.69	31021430	2167	2.33	14420	14500	14300	18720	10080	14400	14312.51	9.02	0	554	15253	14826	14613	14186	13973	14720	14080	141	4320	500	10650	10	1	21500000	3075	7.95	1.56	12	0.01	1798.00	9159.00	16900	20240626	-15.38	7460	20231005	91.69	16900	-15.38	20240626	9690	47.57	20240130	16900	-15.38	20240626	7460	91.69	20231005	1.90	N	035150	500	141 억		1939204	N	N	11	N	00	N
153	20241002	160358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14400	-660	5	-4.38	1356110140	92963	60.28	14900	15040	14400	19570	10550	15060	14587.45	9.09	0	-7273	15620	15340	14940	14660	14260	15480	14800	141	4510	500	11140	10	1	21500000	3096	8.01	1.57	12	0.43	1798.00	9159.00	16900	20240626	-14.79	7460	20231005	93.03	16900	-14.79	20240626	9690	48.61	20240130	16900	-14.79	20240626	7460	93.03	20231005	1.84	N	035150	500	141 억		1953920	N	N	11	N	00	N
154	20241002	150404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14450	-610	5	-4.05	1277166750	87489	56.73	14900	15040	14440	19570	10550	15060	14597.83	9.09	0	-6912	15620	15340	14940	14660	14260	15480	14800	141	4510	500	11140	10	1	21500000	3107	8.04	1.58	12	0.41	1798.00	9159.00	16900	20240626	-14.50	7460	20231005	93.70	16900	-14.50	20240626	9690	49.12	20240130	16900	-14.50	20240626	7460	93.70	20231005	1.84	N	035150	500	141 억		1953920	N	N	437	N	00	N
155	20241002	140402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14540	-520	5	-3.45	1088834940	74529	48.33	14900	15040	14480	19570	10550	15060	14609.32	9.09	0	-649	15620	15340	14940	14660	14260	15480	14800	141	4510	500	11140	10	1	21500000	3126	8.09	1.59	12	0.35	1798.00	9159.00	16900	20240626	-13.96	7460	20231005	94.91	16900	-13.96	20240626	9690	50.05	20240130	16900	-13.96	20240626	7460	94.91	20231005	1.84	N	035150	500	141 억		1953920	N	N	437	N	00	N
156	20241002	130400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14560	-500	5	-3.32	1003191580	68641	44.51	14900	15040	14480	19570	10550	15060	14614.81	9.09	0	2551	15620	15340	14940	14660	14260	15480	14800	141	4510	500	11140	10	1	21500000	3130	8.10	1.59	12	0.32	1798.00	9159.00	16900	20240626	-13.85	7460	20231005	95.17	16900	-13.85	20240626	9690	50.26	20240130	16900	-13.85	20240626	7460	95.17	20231005	1.84	N	035150	500	141 억		1953920	N	N	437	N	00	N
157	20241002	120357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14490	-570	5	-3.78	939422120	64250	41.66	14900	15040	14480	19570	10550	15060	14621.10	9.09	0	1547	15620	15340	14940	14660	14260	15480	14800	141	4510	500	11140	10	1	21500000	3115	8.06	1.58	12	0.30	1798.00	9159.00	16900	20240626	-14.26	7460	20231005	94.24	16900	-14.26	20240626	9690	49.54	20240130	16900	-14.26	20240626	7460	94.24	20231005	1.84	N	035150	500	141 억		1953920	N	N	437	N	00	N
158	20241002	110354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14620	-440	5	-2.92	771909410	52741	34.20	14900	15040	14510	19570	10550	15060	14635.55	9.09	0	6473	15620	15340	14940	14660	14260	15480	14800	141	4510	500	11140	10	1	21500000	3143	8.13	1.60	12	0.25	1798.00	9159.00	16900	20240626	-13.49	7460	20231005	95.98	16900	-13.49	20240626	9690	50.88	20240130	16900	-13.49	20240626	7460	95.98	20231005	1.84	N	035150	500	141 억		1953920	N	N	437	N	00	N
159	20241002	100353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14620	-440	5	-2.92	644454180	44027	28.55	14900	15040	14510	19570	10550	15060	14637.35	9.09	0	9188	15620	15340	14940	14660	14260	15480	14800	141	4510	500	11140	10	1	21500000	3143	8.13	1.60	12	0.20	1798.00	9159.00	16900	20240626	-13.49	7460	20231005	95.98	16900	-13.49	20240626	9690	50.88	20240130	16900	-13.49	20240626	7460	95.98	20231005	1.84	N	035150	500	141 억		1953920	N	N	437	N	00	N
160	20241002	090351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	14620	-440	5	-2.92	126430510	8585	5.57	14900	15040	14510	19570	10550	15060	14725.47	9.09	0	1555	15620	15340	14940	14660	14260	15480	14800	141	4510	500	11140	10	1	21500000	3143	8.13	1.60	12	0.04	1798.00	9159.00	16900	20240626	-13.49	7460	20231005	95.98	16900	-13.49	20240626	9690	50.88	20240130	16900	-13.49	20240626	7460	95.98	20231005	1.84	N	035150	500	141 억		1953920	N	N	437	N	00	N