KissMeData/001340/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	160120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9550	-610	5	-6.00	3900677960	394834	25.94	10000	10200	9440	13200	7120	10160	9879.87	1.43	0	-29864	11866	11012	10446	9592	9026	11440	10020	225	3040	500	6290	10	1	44918407	4290	55.52	2.00	12	0.88	172.00	4772.00	18440	20240612	-48.21	6820	20240521	40.03	18440	-48.21	20240612	6820	40.03	20240521	18440	-48.21	20240612	6820	40.03	20240521	0.48	N	001340	500	224 억		643541	N	N	1	N	00	N
3	20241031	150121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9660	-500	5	-4.92	3395497690	341965	22.46	10000	10200	9600	13200	7120	10160	9929.02	1.43	0	-29772	11866	11012	10446	9592	9026	11440	10020	225	3040	500	6290	10	1	44918407	4339	56.16	2.02	12	0.76	172.00	4772.00	18440	20240612	-47.61	6820	20240521	41.64	18440	-47.61	20240612	6820	41.64	20240521	18440	-47.61	20240612	6820	41.64	20240521	0.48	N	001340	500	224 억		643541	N	N	113	N	00	N
4	20241031	140121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9930	-230	5	-2.26	2387640220	238831	15.69	10000	10200	9900	13200	7120	10160	9996.84	1.43	0	-12293	11866	11012	10446	9592	9026	11440	10020	225	3040	500	6290	10	1	44918407	4460	57.73	2.08	12	0.53	172.00	4772.00	18440	20240612	-46.15	6820	20240521	45.60	18440	-46.15	20240612	6820	45.60	20240521	18440	-46.15	20240612	6820	45.60	20240521	0.48	N	001340	500	224 억		643541	N	N	113	N	00	N
5	20241031	130120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9950	-210	5	-2.07	2104079050	210277	13.81	10000	10200	9900	13200	7120	10160	10005.84	1.43	0	-13231	11866	11012	10446	9592	9026	11440	10020	225	3040	500	6290	10	1	44918407	4469	57.85	2.09	12	0.47	172.00	4772.00	18440	20240612	-46.04	6820	20240521	45.89	18440	-46.04	20240612	6820	45.89	20240521	18440	-46.04	20240612	6820	45.89	20240521	0.48	N	001340	500	224 억		643541	N	N	113	N	00	N
6	20241031	120120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9990	-170	5	-1.67	1926604560	192467	12.64	10000	10200	9900	13200	7120	10160	10009.64	1.43	0	-12478	11866	11012	10446	9592	9026	11440	10020	225	3040	500	6290	10	1	44918407	4487	58.08	2.09	12	0.43	172.00	4772.00	18440	20240612	-45.82	6820	20240521	46.48	18440	-45.82	20240612	6820	46.48	20240521	18440	-45.82	20240612	6820	46.48	20240521	0.48	N	001340	500	224 억		643541	N	N	113	N	00	N
7	20241031	110120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9990	-170	5	-1.67	1580522550	157672	10.36	10000	10200	9900	13200	7120	10160	10023.67	1.43	0	-14951	11866	11012	10446	9592	9026	11440	10020	225	3040	500	6290	10	1	44918407	4487	58.08	2.09	12	0.35	172.00	4772.00	18440	20240612	-45.82	6820	20240521	46.48	18440	-45.82	20240612	6820	46.48	20240521	18440	-45.82	20240612	6820	46.48	20240521	0.48	N	001340	500	224 억		643541	N	N	113	N	00	N
8	20241031	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10030	-130	5	-1.28	928634880	92589	6.08	10000	10200	9900	13200	7120	10160	10028.91	1.43	0	3793	11866	11012	10446	9592	9026	11440	10020	225	3040	500	6290	10	1	44918407	4505	58.31	2.10	12	0.21	172.00	4772.00	18440	20240612	-45.61	6820	20240521	47.07	18440	-45.61	20240612	6820	47.07	20240521	18440	-45.61	20240612	6820	47.07	20240521	0.48	N	001340	500	224 억		643541	N	N	113	N	00	N
9	20241031	090121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9990	-170	5	-1.67	121323400	12151	0.80	10000	10000	9900	13200	7120	10160	9976.77	1.43	0	-1006	11866	11012	10446	9592	9026	11440	10020	225	3040	500	6290	10	1	44918407	4487	58.08	2.09	12	0.03	172.00	4772.00	18440	20240612	-45.82	6820	20240521	46.48	18440	-45.82	20240612	6820	46.48	20240521	18440	-45.82	20240612	6820	46.48	20240521	0.48	N	001340	500	224 억		643541	N	N	113	N	00	N
10	20241030	160120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10160	80	2	0.79	15826470670	1511405	325.53	10100	11300	9880	13100	7060	10080	10472.14	1.82	0	-164001	10693	10386	9893	9586	9093	10540	9740	225	3020	500	6240	10	1	44918407	4564	59.07	2.13	12	3.36	172.00	4772.00	18440	20240612	-44.90	6820	20240521	48.97	18440	-44.90	20240612	6820	48.97	20240521	18440	-44.90	20240612	6820	48.97	20240521	0.46	N	001340	500	224 억		819026	N	N	113	N	00	N
11	20241030	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9940	-140	5	-1.39	15363720120	1465528	315.65	10100	11300	9880	13100	7060	10080	10483.40	1.82	0	-158757	10693	10386	9893	9586	9093	10540	9740	225	3020	500	6240	10	1	44918407	4465	57.79	2.08	12	3.26	172.00	4772.00	18440	20240612	-46.10	6820	20240521	45.75	18440	-46.10	20240612	6820	45.75	20240521	18440	-46.10	20240612	6820	45.75	20240521	0.46	N	001340	500	224 억		819026	N	N	48	N	00	N
12	20241030	140121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11100	1020	2	10.12	5181842980	500512	107.80	10100	11100	9960	13100	7060	10080	10353.08	1.82	0	-37881	10693	10386	9893	9586	9093	10540	9740	225	3020	500	6240	10	1	44918407	4986	64.53	2.33	12	1.11	172.00	4772.00	18440	20240612	-39.80	6820	20240521	62.76	18440	-39.80	20240612	6820	62.76	20240521	18440	-39.80	20240612	6820	62.76	20240521	0.46	N	001340	500	224 억		819026	Y	N	48	N	00	N
13	20241030	130121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10190	110	2	1.09	3006178980	294807	63.50	10100	10570	9960	13100	7060	10080	10197.11	1.82	0	-63112	10693	10386	9893	9586	9093	10540	9740	225	3020	500	6240	10	1	44918407	4577	59.24	2.14	12	0.66	172.00	4772.00	18440	20240612	-44.74	6820	20240521	49.41	18440	-44.74	20240612	6820	49.41	20240521	18440	-44.74	20240612	6820	49.41	20240521	0.46	N	001340	500	224 억		819026	N	N	48	N	00	N
14	20241030	120121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10360	280	2	2.78	2264040950	222260	47.87	10100	10570	9960	13100	7060	10080	10186.45	1.82	0	-50846	10693	10386	9893	9586	9093	10540	9740	225	3020	500	6240	10	1	44918407	4654	60.23	2.17	12	0.49	172.00	4772.00	18440	20240612	-43.82	6820	20240521	51.91	18440	-43.82	20240612	6820	51.91	20240521	18440	-43.82	20240612	6820	51.91	20240521	0.46	N	001340	500	224 억		819026	N	N	48	N	00	N
15	20241030	110121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10060	-20	5	-0.20	983744690	98021	21.11	10100	10180	9960	13100	7060	10080	10036.06	1.82	0	-33013	10693	10386	9893	9586	9093	10540	9740	225	3020	500	6240	10	1	44918407	4519	58.49	2.11	12	0.22	172.00	4772.00	18440	20240612	-45.44	6820	20240521	47.51	18440	-45.44	20240612	6820	47.51	20240521	18440	-45.44	20240612	6820	47.51	20240521	0.46	N	001340	500	224 억		819026	N	N	48	N	00	N
16	20241030	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9990	-90	5	-0.89	734640770	73156	15.76	10100	10180	9960	13100	7060	10080	10042.11	1.82	0	-26585	10693	10386	9893	9586	9093	10540	9740	225	3020	500	6240	10	1	44918407	4487	58.08	2.09	12	0.16	172.00	4772.00	18440	20240612	-45.82	6820	20240521	46.48	18440	-45.82	20240612	6820	46.48	20240521	18440	-45.82	20240612	6820	46.48	20240521	0.46	N	001340	500	224 억		819026	N	N	48	N	00	N
17	20241030	090121	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10110	30	2	0.30	104054000	10311	2.22	10100	10110	10030	13100	7060	10080	10091.55	1.82	0	-5235	10693	10386	9893	9586	9093	10540	9740	225	3020	500	6240	10	1	44918407	4541	58.78	2.12	12	0.02	172.00	4772.00	18440	20240612	-45.17	6820	20240521	48.24	18440	-45.17	20240612	6820	48.24	20240521	18440	-45.17	20240612	6820	48.24	20240521	0.46	N	001340	500	224 억		819026	N	N	48	N	00	N
18	20241029	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10080	470	2	4.89	4554979060	461708	240.09	9620	10200	9400	12490	6730	9610	9865.43	1.92	0	-44286	9870	9740	9480	9350	9090	9805	9415	225	2880	500	5950	10	1	44918407	4528	58.60	2.11	12	1.03	172.00	4772.00	18440	20240612	-45.34	6820	20240521	47.80	18440	-45.34	20240612	6820	47.80	20240521	18440	-45.34	20240612	6820	47.80	20240521	0.47	N	001340	500	224 억		863670	N	N	48	N	00	N
19	20241029	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10130	520	2	5.41	4305998560	437034	227.26	9620	10200	9400	12490	6730	9610	9852.82	1.92	0	-42054	9870	9740	9480	9350	9090	9805	9415	225	2880	500	5950	10	1	44918407	4550	58.90	2.12	12	0.97	172.00	4772.00	18440	20240612	-45.07	6820	20240521	48.53	18440	-45.07	20240612	6820	48.53	20240521	18440	-45.07	20240612	6820	48.53	20240521	0.47	N	001340	500	224 억		863670	N	N	11	N	00	N
20	20241029	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10110	500	2	5.20	3641481990	371097	192.98	9620	10180	9400	12490	6730	9610	9812.79	1.92	0	-32979	9870	9740	9480	9350	9090	9805	9415	225	2880	500	5950	10	1	44918407	4541	58.78	2.12	12	0.83	172.00	4772.00	18440	20240612	-45.17	6820	20240521	48.24	18440	-45.17	20240612	6820	48.24	20240521	18440	-45.17	20240612	6820	48.24	20240521	0.47	N	001340	500	224 억		863670	N	N	11	N	00	N
21	20241029	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9850	240	2	2.50	2512443290	258567	134.46	9620	9950	9400	12490	6730	9610	9716.83	1.92	0	-36453	9870	9740	9480	9350	9090	9805	9415	225	2880	500	5950	10	1	44918407	4424	57.27	2.06	12	0.58	172.00	4772.00	18440	20240612	-46.58	6820	20240521	44.43	18440	-46.58	20240612	6820	44.43	20240521	18440	-46.58	20240612	6820	44.43	20240521	0.47	N	001340	500	224 억		863670	N	N	11	N	00	N
22	20241029	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9690	80	2	0.83	1962936070	202617	105.36	9620	9890	9400	12490	6730	9610	9687.94	1.92	0	-43825	9870	9740	9480	9350	9090	9805	9415	225	2880	500	5950	10	1	44918407	4353	56.34	2.03	12	0.45	172.00	4772.00	18440	20240612	-47.45	6820	20240521	42.08	18440	-47.45	20240612	6820	42.08	20240521	18440	-47.45	20240612	6820	42.08	20240521	0.47	N	001340	500	224 억		863670	N	N	11	N	00	N
23	20241029	110114	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9660	50	2	0.52	1715720250	177171	92.13	9620	9890	9400	12490	6730	9610	9684.01	1.92	0	-42541	9870	9740	9480	9350	9090	9805	9415	225	2880	500	5950	10	1	44918407	4339	56.16	2.02	12	0.39	172.00	4772.00	18440	20240612	-47.61	6820	20240521	41.64	18440	-47.61	20240612	6820	41.64	20240521	18440	-47.61	20240612	6820	41.64	20240521	0.47	N	001340	500	224 억		863670	N	N	11	N	00	N
24	20241029	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9670	60	2	0.62	1321410990	136228	70.84	9620	9890	9400	12490	6730	9610	9700.04	1.92	0	-34209	9870	9740	9480	9350	9090	9805	9415	225	2880	500	5950	10	1	44918407	4344	56.22	2.03	12	0.30	172.00	4772.00	18440	20240612	-47.56	6820	20240521	41.79	18440	-47.56	20240612	6820	41.79	20240521	18440	-47.56	20240612	6820	41.79	20240521	0.47	N	001340	500	224 억		863670	N	N	11	N	00	N
25	20241028	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9610	360	2	3.89	1785787010	188912	77.74	9250	9610	9220	12020	6480	9250	9452.96	1.91	0	3156	9883	9566	9353	9036	8823	9460	8930	225	2770	500	5730	10	1	44918407	4317	55.87	2.01	12	0.42	172.00	4772.00	18440	20240612	-47.89	6820	20240521	40.91	18440	-47.89	20240612	6820	40.91	20240521	18440	-47.89	20240612	6820	40.91	20240521	0.46	N	001340	500	224 억		856620	N	N	11	N	00	N
26	20241028	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9520	270	2	2.92	1552902230	164575	67.72	9250	9550	9220	12020	6480	9250	9435.83	1.91	0	5504	9883	9566	9353	9036	8823	9460	8930	225	2770	500	5730	10	1	44918407	4276	55.35	1.99	12	0.37	172.00	4772.00	18440	20240612	-48.37	6820	20240521	39.59	18440	-48.37	20240612	6820	39.59	20240521	18440	-48.37	20240612	6820	39.59	20240521	0.46	N	001340	500	224 억		856620	N	N	15	N	00	N
27	20241028	140120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9530	280	2	3.03	1377337710	146079	60.11	9250	9550	9220	12020	6480	9250	9428.72	1.91	0	8885	9883	9566	9353	9036	8823	9460	8930	225	2770	500	5730	10	1	44918407	4281	55.41	2.00	12	0.33	172.00	4772.00	18440	20240612	-48.32	6820	20240521	39.74	18440	-48.32	20240612	6820	39.74	20240521	18440	-48.32	20240612	6820	39.74	20240521	0.46	N	001340	500	224 억		856620	N	N	15	N	00	N
28	20241028	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9450	200	2	2.16	1177165230	124998	51.44	9250	9550	9220	12020	6480	9250	9417.47	1.91	0	5392	9883	9566	9353	9036	8823	9460	8930	225	2770	500	5730	10	1	44918407	4245	54.94	1.98	12	0.28	172.00	4772.00	18440	20240612	-48.75	6820	20240521	38.56	18440	-48.75	20240612	6820	38.56	20240521	18440	-48.75	20240612	6820	38.56	20240521	0.46	N	001340	500	224 억		856620	N	N	15	N	00	N
29	20241028	120120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9400	150	2	1.62	1102437140	117064	48.17	9250	9550	9220	12020	6480	9250	9417.39	1.91	0	3616	9883	9566	9353	9036	8823	9460	8930	225	2770	500	5730	10	1	44918407	4222	54.65	1.97	12	0.26	172.00	4772.00	18440	20240612	-49.02	6820	20240521	37.83	18440	-49.02	20240612	6820	37.83	20240521	18440	-49.02	20240612	6820	37.83	20240521	0.46	N	001340	500	224 억		856620	N	N	15	N	00	N
30	20241028	110117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	130	2	1.41	945642820	100377	41.30	9250	9550	9220	12020	6480	9250	9420.91	1.91	0	-4105	9883	9566	9353	9036	8823	9460	8930	225	2770	500	5730	10	1	44918407	4213	54.53	1.97	12	0.22	172.00	4772.00	18440	20240612	-49.13	6820	20240521	37.54	18440	-49.13	20240612	6820	37.54	20240521	18440	-49.13	20240612	6820	37.54	20240521	0.46	N	001340	500	224 억		856620	N	N	15	N	00	N
31	20241028	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9430	180	2	1.95	710731140	75326	31.00	9250	9550	9220	12020	6480	9250	9435.40	1.91	0	13159	9883	9566	9353	9036	8823	9460	8930	225	2770	500	5730	10	1	44918407	4236	54.83	1.98	12	0.17	172.00	4772.00	18440	20240612	-48.86	6820	20240521	38.27	18440	-48.86	20240612	6820	38.27	20240521	18440	-48.86	20240612	6820	38.27	20240521	0.46	N	001340	500	224 억		856620	N	N	15	N	00	N
32	20241028	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	0	3	0.00	16733250	1809	0.74	9250	9250	9250	12020	6480	9250	9250.00	1.91	0	-195	9883	9566	9353	9036	8823	9460	8930	225	2770	500	5730	10	1	44918407	4155	53.78	1.94	12	0.00	172.00	4772.00	18440	20240612	-49.84	6820	20240521	35.63	18440	-49.84	20240612	6820	35.63	20240521	18440	-49.84	20240612	6820	35.63	20240521	0.46	N	001340	500	224 억		856620	N	N	15	N	00	N
33	20241025	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-50	5	-0.54	2222697240	239067	124.00	9500	9670	9140	12090	6510	9300	9297.42	1.91	0	2469	9906	9602	9376	9072	8846	9490	8960	225	2790	500	5760	10	1	44918407	4155	53.78	1.94	12	0.53	172.00	4772.00	18440	20240612	-49.84	6820	20240521	35.63	18440	-49.84	20240612	6820	35.63	20240521	18440	-49.84	20240612	6820	35.63	20240521	0.45	N	001340	500	224 억		859506	N	N	15	N	00	N
34	20241025	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-50	5	-0.54	2078245630	223492	115.92	9500	9670	9140	12090	6510	9300	9298.97	1.91	0	-1531	9906	9602	9376	9072	8846	9490	8960	225	2790	500	5760	10	1	44918407	4155	53.78	1.94	12	0.50	172.00	4772.00	18440	20240612	-49.84	6820	20240521	35.63	18440	-49.84	20240612	6820	35.63	20240521	18440	-49.84	20240612	6820	35.63	20240521	0.45	N	001340	500	224 억		859506	N	N	12	N	00	N
35	20241025	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-90	5	-0.97	1834673140	197040	102.20	9500	9670	9140	12090	6510	9300	9311.17	1.91	0	-3428	9906	9602	9376	9072	8846	9490	8960	225	2790	500	5760	10	1	44918407	4137	53.55	1.93	12	0.44	172.00	4772.00	18440	20240612	-50.05	6820	20240521	35.04	18440	-50.05	20240612	6820	35.04	20240521	18440	-50.05	20240612	6820	35.04	20240521	0.45	N	001340	500	224 억		859506	N	N	12	N	00	N
36	20241025	130120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9290	-10	5	-0.11	1597004310	171272	88.84	9500	9670	9140	12090	6510	9300	9324.37	1.91	0	1736	9906	9602	9376	9072	8846	9490	8960	225	2790	500	5760	10	1	44918407	4173	54.01	1.95	12	0.38	172.00	4772.00	18440	20240612	-49.62	6820	20240521	36.22	18440	-49.62	20240612	6820	36.22	20240521	18440	-49.62	20240612	6820	36.22	20240521	0.45	N	001340	500	224 억		859506	N	N	12	N	00	N
37	20241025	120120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-30	5	-0.32	1447318000	155203	80.50	9500	9670	9140	12090	6510	9300	9325.32	1.91	0	-3309	9906	9602	9376	9072	8846	9490	8960	225	2790	500	5760	10	1	44918407	4164	53.90	1.94	12	0.35	172.00	4772.00	18440	20240612	-49.73	6820	20240521	35.92	18440	-49.73	20240612	6820	35.92	20240521	18440	-49.73	20240612	6820	35.92	20240521	0.45	N	001340	500	224 억		859506	N	N	12	N	00	N
38	20241025	110120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	-60	5	-0.65	1161505820	124167	64.40	9500	9670	9200	12090	6510	9300	9354.38	1.91	0	-9204	9906	9602	9376	9072	8846	9490	8960	225	2790	500	5760	10	1	44918407	4150	53.72	1.94	12	0.28	172.00	4772.00	18440	20240612	-49.89	6820	20240521	35.48	18440	-49.89	20240612	6820	35.48	20240521	18440	-49.89	20240612	6820	35.48	20240521	0.45	N	001340	500	224 억		859506	N	N	12	N	00	N
39	20241025	100120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	-20	5	-0.22	847069440	90115	46.74	9500	9670	9220	12090	6510	9300	9399.87	1.91	0	-1205	9906	9602	9376	9072	8846	9490	8960	225	2790	500	5760	10	1	44918407	4168	53.95	1.94	12	0.20	172.00	4772.00	18440	20240612	-49.67	6820	20240521	36.07	18440	-49.67	20240612	6820	36.07	20240521	18440	-49.67	20240612	6820	36.07	20240521	0.45	N	001340	500	224 억		859506	N	N	12	N	00	N
40	20241025	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9500	200	2	2.15	124238050	13115	6.80	9500	9500	9420	12090	6510	9300	9472.97	1.91	0	3386	9906	9602	9376	9072	8846	9490	8960	225	2790	500	5760	10	1	44918407	4267	55.23	1.99	12	0.03	172.00	4772.00	18440	20240612	-48.48	6820	20240521	39.30	18440	-48.48	20240612	6820	39.30	20240521	18440	-48.48	20240612	6820	39.30	20240521	0.45	N	001340	500	224 억		859506	N	N	12	N	00	N
41	20241024	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	-300	5	-3.12	1788368860	191515	58.50	9680	9680	9150	12480	6720	9600	9337.56	1.98	0	-27517	10153	9876	9443	9166	8733	10015	9305	225	2880	500	5950	10	1	44918407	4177	54.07	1.95	12	0.43	172.00	4772.00	18440	20240612	-49.57	6820	20240521	36.36	18440	-49.57	20240612	6820	36.36	20240521	18440	-49.57	20240612	6820	36.36	20240521	0.45	N	001340	500	224 억		887937	N	N	12	N	00	N
42	20241024	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-350	5	-3.65	1649896130	176580	53.94	9680	9680	9150	12480	6720	9600	9343.14	1.98	0	-28234	10153	9876	9443	9166	8733	10015	9305	225	2880	500	5950	10	1	44918407	4155	53.78	1.94	12	0.39	172.00	4772.00	18440	20240612	-49.84	6820	20240521	35.63	18440	-49.84	20240612	6820	35.63	20240521	18440	-49.84	20240612	6820	35.63	20240521	0.45	N	001340	500	224 억		887937	N	N	638	N	00	N
43	20241024	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	-320	5	-3.33	1551001780	165892	50.67	9680	9680	9150	12480	6720	9600	9348.97	1.98	0	-25775	10153	9876	9443	9166	8733	10015	9305	225	2880	500	5950	10	1	44918407	4168	53.95	1.94	12	0.37	172.00	4772.00	18440	20240612	-49.67	6820	20240521	36.07	18440	-49.67	20240612	6820	36.07	20240521	18440	-49.67	20240612	6820	36.07	20240521	0.45	N	001340	500	224 억		887937	N	N	638	N	00	N
44	20241024	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-350	5	-3.65	1396698090	149216	45.58	9680	9680	9150	12480	6720	9600	9359.71	1.98	0	-24153	10153	9876	9443	9166	8733	10015	9305	225	2880	500	5950	10	1	44918407	4155	53.78	1.94	12	0.33	172.00	4772.00	18440	20240612	-49.84	6820	20240521	35.63	18440	-49.84	20240612	6820	35.63	20240521	18440	-49.84	20240612	6820	35.63	20240521	0.45	N	001340	500	224 억		887937	N	N	638	N	00	N
45	20241024	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9350	-250	5	-2.60	1221698800	130354	39.82	9680	9680	9150	12480	6720	9600	9371.58	1.98	0	-17956	10153	9876	9443	9166	8733	10015	9305	225	2880	500	5950	10	1	44918407	4200	54.36	1.96	12	0.29	172.00	4772.00	18440	20240612	-49.30	6820	20240521	37.10	18440	-49.30	20240612	6820	37.10	20240521	18440	-49.30	20240612	6820	37.10	20240521	0.45	N	001340	500	224 억		887937	N	N	638	N	00	N
46	20241024	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	-300	5	-3.12	1084540170	115547	35.30	9680	9680	9150	12480	6720	9600	9385.53	1.98	0	-17621	10153	9876	9443	9166	8733	10015	9305	225	2880	500	5950	10	1	44918407	4177	54.07	1.95	12	0.26	172.00	4772.00	18440	20240612	-49.57	6820	20240521	36.36	18440	-49.57	20240612	6820	36.36	20240521	18440	-49.57	20240612	6820	36.36	20240521	0.45	N	001340	500	224 억		887937	N	N	638	N	00	N
47	20241024	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9360	-240	5	-2.50	706838380	74803	22.85	9680	9680	9330	12480	6720	9600	9448.66	1.98	0	-17192	10153	9876	9443	9166	8733	10015	9305	225	2880	500	5950	10	1	44918407	4204	54.42	1.96	12	0.17	172.00	4772.00	18440	20240612	-49.24	6820	20240521	37.24	18440	-49.24	20240612	6820	37.24	20240521	18440	-49.24	20240612	6820	37.24	20240521	0.45	N	001340	500	224 억		887937	N	N	638	N	00	N
48	20241024	090116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9650	50	2	0.52	55812420	5786	1.77	9680	9680	9600	12480	6720	9600	9648.90	1.98	0	-2810	10153	9876	9443	9166	8733	10015	9305	225	2880	500	5950	10	1	44918407	4335	56.10	2.02	12	0.01	172.00	4772.00	18440	20240612	-47.67	6820	20240521	41.50	18440	-47.67	20240612	6820	41.50	20240521	18440	-47.67	20240612	6820	41.50	20240521	0.45	N	001340	500	224 억		887937	N	N	638	N	00	N
49	20241023	160120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9600	400	2	4.35	3055095290	325938	77.96	9200	9720	9010	11960	6440	9200	9373.07	1.99	0	-7099	9980	9590	9390	9000	8800	9490	8900	225	2760	500	5700	10	1	44918407	4312	55.81	2.01	12	0.73	172.00	4772.00	18440	20240612	-47.94	6820	20240521	40.76	18440	-47.94	20240612	6820	40.76	20240521	18440	-47.94	20240612	6820	40.76	20240521	0.45	N	001340	500	224 억		893580	N	N	638	N	00	N
50	20241023	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9550	350	2	3.80	2812794960	300681	71.92	9200	9720	9010	11960	6440	9200	9354.75	1.99	0	-3006	9980	9590	9390	9000	8800	9490	8900	225	2760	500	5700	10	1	44918407	4290	55.52	2.00	12	0.67	172.00	4772.00	18440	20240612	-48.21	6820	20240521	40.03	18440	-48.21	20240612	6820	40.03	20240521	18440	-48.21	20240612	6820	40.03	20240521	0.45	N	001340	500	224 억		893580	N	N	438	N	00	N
51	20241023	140120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9630	430	2	4.67	2480285110	265888	63.60	9200	9720	9010	11960	6440	9200	9328.31	1.99	0	2241	9980	9590	9390	9000	8800	9490	8900	225	2760	500	5700	10	1	44918407	4326	55.99	2.02	12	0.59	172.00	4772.00	18440	20240612	-47.78	6820	20240521	41.20	18440	-47.78	20240612	6820	41.20	20240521	18440	-47.78	20240612	6820	41.20	20240521	0.45	N	001340	500	224 억		893580	N	N	438	N	00	N
52	20241023	130120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9380	180	2	1.96	1697839780	184228	44.06	9200	9440	9010	11960	6440	9200	9215.97	1.99	0	13650	9980	9590	9390	9000	8800	9490	8900	225	2760	500	5700	10	1	44918407	4213	54.53	1.97	12	0.41	172.00	4772.00	18440	20240612	-49.13	6820	20240521	37.54	18440	-49.13	20240612	6820	37.54	20240521	18440	-49.13	20240612	6820	37.54	20240521	0.45	N	001340	500	224 억		893580	N	N	438	N	00	N
53	20241023	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9330	130	2	1.41	1489567750	161866	38.72	9200	9440	9010	11960	6440	9200	9202.47	1.99	0	11219	9980	9590	9390	9000	8800	9490	8900	225	2760	500	5700	10	1	44918407	4191	54.24	1.96	12	0.36	172.00	4772.00	18440	20240612	-49.40	6820	20240521	36.80	18440	-49.40	20240612	6820	36.80	20240521	18440	-49.40	20240612	6820	36.80	20240521	0.45	N	001340	500	224 억		893580	N	N	438	N	00	N
54	20241023	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	70	2	0.76	1145289780	125076	29.92	9200	9390	9010	11960	6440	9200	9156.75	1.99	0	6914	9980	9590	9390	9000	8800	9490	8900	225	2760	500	5700	10	1	44918407	4164	53.90	1.94	12	0.28	172.00	4772.00	18440	20240612	-49.73	6820	20240521	35.92	18440	-49.73	20240612	6820	35.92	20240521	18440	-49.73	20240612	6820	35.92	20240521	0.45	N	001340	500	224 억		893580	N	N	438	N	00	N
55	20241023	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	-60	5	-0.65	594139680	65007	15.55	9200	9390	9010	11960	6440	9200	9139.63	1.99	0	5834	9980	9590	9390	9000	8800	9490	8900	225	2760	500	5700	10	1	44918407	4106	53.14	1.92	12	0.14	172.00	4772.00	18440	20240612	-50.43	6820	20240521	34.02	18440	-50.43	20240612	6820	34.02	20240521	18440	-50.43	20240612	6820	34.02	20240521	0.45	N	001340	500	224 억		893580	N	N	438	N	00	N
56	20241023	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	100	2	1.09	13277520	1443	0.35	9200	9390	9200	11960	6440	9200	9201.33	1.99	0	606	9980	9590	9390	9000	8800	9490	8900	225	2760	500	5700	10	1	44918407	4177	54.07	1.95	12	0.00	172.00	4772.00	18440	20240612	-49.57	6820	20240521	36.36	18440	-49.57	20240612	6820	36.36	20240521	18440	-49.57	20240612	6820	36.36	20240521	0.45	N	001340	500	224 억		893580	N	N	438	N	00	N
57	20241022	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-550	5	-5.64	3883108370	416267	199.79	9760	9780	9190	12670	6830	9750	9328.50	1.82	0	69687	10090	9920	9790	9620	9490	9855	9555	225	2920	500	6040	10	1	44918407	4132	53.49	1.93	12	0.93	172.00	4772.00	18440	20240612	-50.11	6820	20240521	34.90	18440	-50.11	20240612	6820	34.90	20240521	18440	-50.11	20240612	6820	34.90	20240521	0.41	N	001340	500	224 억		819655	N	N	438	N	00	N
58	20241022	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	-500	5	-5.13	3630065590	388801	186.61	9760	9780	9190	12670	6830	9750	9336.56	1.82	0	62938	10090	9920	9790	9620	9490	9855	9555	225	2920	500	6040	10	1	44918407	4155	53.78	1.94	12	0.87	172.00	4772.00	18440	20240612	-49.84	6820	20240521	35.63	18440	-49.84	20240612	6820	35.63	20240521	18440	-49.84	20240612	6820	35.63	20240521	0.41	N	001340	500	224 억		819655	N	N	198	N	00	N
59	20241022	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-480	5	-4.92	2851771720	304396	146.10	9760	9780	9200	12670	6830	9750	9368.62	1.82	0	50180	10090	9920	9790	9620	9490	9855	9555	225	2920	500	6040	10	1	44918407	4164	53.90	1.94	12	0.68	172.00	4772.00	18440	20240612	-49.73	6820	20240521	35.92	18440	-49.73	20240612	6820	35.92	20240521	18440	-49.73	20240612	6820	35.92	20240521	0.41	N	001340	500	224 억		819655	N	N	198	N	00	N
60	20241022	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9450	-300	5	-3.08	2275814480	242635	116.46	9760	9780	9200	12670	6830	9750	9379.58	1.82	0	50066	10090	9920	9790	9620	9490	9855	9555	225	2920	500	6040	10	1	44918407	4245	54.94	1.98	12	0.54	172.00	4772.00	18440	20240612	-48.75	6820	20240521	38.56	18440	-48.75	20240612	6820	38.56	20240521	18440	-48.75	20240612	6820	38.56	20240521	0.41	N	001340	500	224 억		819655	N	N	198	N	00	N
61	20241022	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9440	-310	5	-3.18	2144803160	228769	109.80	9760	9780	9200	12670	6830	9750	9375.41	1.82	0	51107	10090	9920	9790	9620	9490	9855	9555	225	2920	500	6040	10	1	44918407	4240	54.88	1.98	12	0.51	172.00	4772.00	18440	20240612	-48.81	6820	20240521	38.42	18440	-48.81	20240612	6820	38.42	20240521	18440	-48.81	20240612	6820	38.42	20240521	0.41	N	001340	500	224 억		819655	N	N	198	N	00	N
62	20241022	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9420	-330	5	-3.38	1971094670	210372	100.97	9760	9780	9200	12670	6830	9750	9369.57	1.82	0	47522	10090	9920	9790	9620	9490	9855	9555	225	2920	500	6040	10	1	44918407	4231	54.77	1.97	12	0.47	172.00	4772.00	18440	20240612	-48.92	6820	20240521	38.12	18440	-48.92	20240612	6820	38.12	20240521	18440	-48.92	20240612	6820	38.12	20240521	0.41	N	001340	500	224 억		819655	N	N	198	N	00	N
63	20241022	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	-510	5	-5.23	1505333740	160521	77.04	9760	9780	9200	12670	6830	9750	9377.80	1.82	0	32460	10090	9920	9790	9620	9490	9855	9555	225	2920	500	6040	10	1	44918407	4150	53.72	1.94	12	0.36	172.00	4772.00	18440	20240612	-49.89	6820	20240521	35.48	18440	-49.89	20240612	6820	35.48	20240521	18440	-49.89	20240612	6820	35.48	20240521	0.41	N	001340	500	224 억		819655	N	N	198	N	00	N
64	20241022	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9780	30	2	0.31	878430	90	0.04	9760	9780	9760	12670	6830	9750	9760.33	1.82	0	-13	10090	9920	9790	9620	9490	9855	9555	225	2920	500	6040	10	1	44918407	4393	56.86	2.05	12	0.00	172.00	4772.00	18440	20240612	-46.96	6820	20240521	43.40	18440	-46.96	20240612	6820	43.40	20240521	18440	-46.96	20240612	6820	43.40	20240521	0.41	N	001340	500	224 억		819655	N	N	198	N	00	N
65	20241021	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9750	-100	5	-1.02	2022496590	207061	72.92	9820	9960	9660	12800	6900	9850	9767.65	1.92	0	-44592	10376	10112	9916	9652	9456	10015	9555	225	2950	500	6100	10	1	44918407	4380	56.69	2.04	12	0.46	172.00	4772.00	18440	20240612	-47.13	6820	20240521	42.96	18440	-47.13	20240612	6820	42.96	20240521	18440	-47.13	20240612	6820	42.96	20240521	0.43	N	001340	500	224 억		863998	N	N	198	N	00	N
66	20241021	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9680	-170	5	-1.73	1904597350	194934	68.65	9820	9960	9660	12800	6900	9850	9770.47	1.92	0	-41377	10376	10112	9916	9652	9456	10015	9555	225	2950	500	6100	10	1	44918407	4348	56.28	2.03	12	0.43	172.00	4772.00	18440	20240612	-47.51	6820	20240521	41.94	18440	-47.51	20240612	6820	41.94	20240521	18440	-47.51	20240612	6820	41.94	20240521	0.43	N	001340	500	224 억		863998	N	N	661	N	00	N
67	20241021	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9740	-110	5	-1.12	1487792350	152008	53.53	9820	9960	9700	12800	6900	9850	9787.59	1.92	0	-37201	10376	10112	9916	9652	9456	10015	9555	225	2950	500	6100	10	1	44918407	4375	56.63	2.04	12	0.34	172.00	4772.00	18440	20240612	-47.18	6820	20240521	42.82	18440	-47.18	20240612	6820	42.82	20240521	18440	-47.18	20240612	6820	42.82	20240521	0.43	N	001340	500	224 억		863998	N	N	661	N	00	N
68	20241021	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9780	-70	5	-0.71	1362013420	139116	48.99	9820	9960	9700	12800	6900	9850	9790.49	1.92	0	-29853	10376	10112	9916	9652	9456	10015	9555	225	2950	500	6100	10	1	44918407	4393	56.86	2.05	12	0.31	172.00	4772.00	18440	20240612	-46.96	6820	20240521	43.40	18440	-46.96	20240612	6820	43.40	20240521	18440	-46.96	20240612	6820	43.40	20240521	0.43	N	001340	500	224 억		863998	N	N	661	N	00	N
69	20241021	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9770	-80	5	-0.81	1123618580	114712	40.40	9820	9960	9700	12800	6900	9850	9795.13	1.92	0	-19780	10376	10112	9916	9652	9456	10015	9555	225	2950	500	6100	10	1	44918407	4389	56.80	2.05	12	0.26	172.00	4772.00	18440	20240612	-47.02	6820	20240521	43.26	18440	-47.02	20240612	6820	43.26	20240521	18440	-47.02	20240612	6820	43.26	20240521	0.43	N	001340	500	224 억		863998	N	N	661	N	00	N
70	20241021	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9820	-30	5	-0.30	852409050	86931	30.62	9820	9960	9700	12800	6900	9850	9805.58	1.92	0	-7407	10376	10112	9916	9652	9456	10015	9555	225	2950	500	6100	10	1	44918407	4411	57.09	2.06	12	0.19	172.00	4772.00	18440	20240612	-46.75	6820	20240521	43.99	18440	-46.75	20240612	6820	43.99	20240521	18440	-46.75	20240612	6820	43.99	20240521	0.43	N	001340	500	224 억		863998	N	N	661	N	00	N
71	20241021	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9800	-50	5	-0.51	621985500	63368	22.32	9820	9960	9700	12800	6900	9850	9815.45	1.92	0	-5262	10376	10112	9916	9652	9456	10015	9555	225	2950	500	6100	10	1	44918407	4402	56.98	2.05	12	0.14	172.00	4772.00	18440	20240612	-46.85	6820	20240521	43.70	18440	-46.85	20240612	6820	43.70	20240521	18440	-46.85	20240612	6820	43.70	20240521	0.43	N	001340	500	224 억		863998	N	N	661	N	00	N
72	20241021	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9830	-20	5	-0.20	34056090	3467	1.22	9820	9870	9820	12800	6900	9850	9822.93	1.92	0	-524	10376	10112	9916	9652	9456	10015	9555	225	2950	500	6100	10	1	44918407	4415	57.15	2.06	12	0.01	172.00	4772.00	18440	20240612	-46.69	6820	20240521	44.13	18440	-46.69	20240612	6820	44.13	20240521	18440	-46.69	20240612	6820	44.13	20240521	0.43	N	001340	500	224 억		863998	N	N	661	N	00	N
73	20241018	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9850	-150	5	-1.50	2787759080	281505	119.64	10000	10180	9720	13000	7000	10000	9903.11	2.05	0	-52306	10186	10092	9996	9902	9806	10045	9855	225	3000	500	6200	10	1	44918407	4424	57.27	2.06	12	0.63	172.00	4772.00	18440	20240612	-46.58	6820	20240521	44.43	18440	-46.58	20240612	6820	44.43	20240521	18440	-46.58	20240612	6820	44.43	20240521	0.43	N	001340	500	224 억		918910	N	N	661	N	00	N
74	20241018	150120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9870	-130	5	-1.30	2614845170	263983	112.20	10000	10180	9720	13000	7000	10000	9905.28	2.05	0	-56477	10186	10092	9996	9902	9806	10045	9855	225	3000	500	6200	10	1	44918407	4433	57.38	2.07	12	0.59	172.00	4772.00	18440	20240612	-46.48	6820	20240521	44.72	18440	-46.48	20240612	6820	44.72	20240521	18440	-46.48	20240612	6820	44.72	20240521	0.43	N	001340	500	224 억		918910	N	N	379	N	00	N
75	20241018	140120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9810	-190	5	-1.90	2337886090	235954	100.28	10000	10180	9720	13000	7000	10000	9908.15	2.05	0	-51063	10186	10092	9996	9902	9806	10045	9855	225	3000	500	6200	10	1	44918407	4406	57.03	2.06	12	0.53	172.00	4772.00	18440	20240612	-46.80	6820	20240521	43.84	18440	-46.80	20240612	6820	43.84	20240521	18440	-46.80	20240612	6820	43.84	20240521	0.43	N	001340	500	224 억		918910	N	N	379	N	00	N
76	20241018	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9760	-240	5	-2.40	2019198080	203305	86.41	10000	10180	9750	13000	7000	10000	9931.80	2.05	0	-51398	10186	10092	9996	9902	9806	10045	9855	225	3000	500	6200	10	1	44918407	4384	56.74	2.05	12	0.45	172.00	4772.00	18440	20240612	-47.07	6820	20240521	43.11	18440	-47.07	20240612	6820	43.11	20240521	18440	-47.07	20240612	6820	43.11	20240521	0.43	N	001340	500	224 억		918910	N	N	379	N	00	N
77	20241018	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9840	-160	5	-1.60	1715723400	172322	73.24	10000	10180	9760	13000	7000	10000	9956.44	2.05	0	-46574	10186	10092	9996	9902	9806	10045	9855	225	3000	500	6200	10	1	44918407	4420	57.21	2.06	12	0.38	172.00	4772.00	18440	20240612	-46.64	6820	20240521	44.28	18440	-46.64	20240612	6820	44.28	20240521	18440	-46.64	20240612	6820	44.28	20240521	0.43	N	001340	500	224 억		918910	N	N	379	N	00	N
78	20241018	110120	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9790	-210	5	-2.10	1485299660	148832	63.26	10000	10180	9760	13000	7000	10000	9979.68	2.05	0	-48957	10186	10092	9996	9902	9806	10045	9855	225	3000	500	6200	10	1	44918407	4398	56.92	2.05	12	0.33	172.00	4772.00	18440	20240612	-46.91	6820	20240521	43.55	18440	-46.91	20240612	6820	43.55	20240521	18440	-46.91	20240612	6820	43.55	20240521	0.43	N	001340	500	224 억		918910	N	N	379	N	00	N
79	20241018	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10000	0	3	0.00	872566470	86875	36.92	10000	10180	9910	13000	7000	10000	10044.04	2.05	0	-27617	10186	10092	9996	9902	9806	10045	9855	225	3000	500	6200	10	1	44918407	4492	58.14	2.10	12	0.19	172.00	4772.00	18440	20240612	-45.77	6820	20240521	46.63	18440	-45.77	20240612	6820	46.63	20240521	18440	-45.77	20240612	6820	46.63	20240521	0.43	N	001340	500	224 억		918910	N	N	379	N	00	N
80	20241018	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9980	-20	5	-0.20	69863530	6988	2.97	10000	10000	9970	13000	7000	10000	9997.57	2.05	0	-1924	10186	10092	9996	9902	9806	10045	9855	225	3000	500	6200	10	1	44918407	4483	58.02	2.09	12	0.02	172.00	4772.00	18440	20240612	-45.88	6820	20240521	46.33	18440	-45.88	20240612	6820	46.33	20240521	18440	-45.88	20240612	6820	46.33	20240521	0.43	N	001340	500	224 억		918910	N	N	379	N	00	N
81	20241017	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10000	-120	5	-1.19	2331579740	233857	50.60	10090	10090	9900	13150	7090	10120	9970.03	2.00	0	18267	10740	10430	10190	9880	9640	10310	9760	225	3030	500	6270	10	1	44918407	4492	58.14	2.10	12	0.52	172.00	4772.00	18440	20240612	-45.77	6820	20240521	46.63	18440	-45.77	20240612	6820	46.63	20240521	18440	-45.77	20240612	6820	46.63	20240521	0.45	N	001340	500	224 억		898054	N	N	379	N	00	N
82	20241017	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9990	-130	5	-1.28	2198821910	220565	47.73	10090	10090	9900	13150	7090	10120	9969.03	2.00	0	15934	10740	10430	10190	9880	9640	10310	9760	225	3030	500	6270	10	1	44918407	4487	58.08	2.09	12	0.49	172.00	4772.00	18440	20240612	-45.82	6820	20240521	46.48	18440	-45.82	20240612	6820	46.48	20240521	18440	-45.82	20240612	6820	46.48	20240521	0.45	N	001340	500	224 억		898054	N	N	2787	N	00	N
83	20241017	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9980	-140	5	-1.38	1995079530	200176	43.32	10090	10090	9900	13150	7090	10120	9966.61	2.00	0	8400	10740	10430	10190	9880	9640	10310	9760	225	3030	500	6270	10	1	44918407	4483	58.02	2.09	12	0.45	172.00	4772.00	18440	20240612	-45.88	6820	20240521	46.33	18440	-45.88	20240612	6820	46.33	20240521	18440	-45.88	20240612	6820	46.33	20240521	0.45	N	001340	500	224 억		898054	N	N	2787	N	00	N
84	20241017	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9980	-140	5	-1.38	1760183990	176618	38.22	10090	10090	9900	13150	7090	10120	9966.04	2.00	0	5765	10740	10430	10190	9880	9640	10310	9760	225	3030	500	6270	10	1	44918407	4483	58.02	2.09	12	0.39	172.00	4772.00	18440	20240612	-45.88	6820	20240521	46.33	18440	-45.88	20240612	6820	46.33	20240521	18440	-45.88	20240612	6820	46.33	20240521	0.45	N	001340	500	224 억		898054	N	N	2787	N	00	N
85	20241017	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9920	-200	5	-1.98	1544589360	154944	33.53	10090	10090	9900	13150	7090	10120	9968.68	2.00	0	-4507	10740	10430	10190	9880	9640	10310	9760	225	3030	500	6270	10	1	44918407	4456	57.67	2.08	12	0.34	172.00	4772.00	18440	20240612	-46.20	6820	20240521	45.45	18440	-46.20	20240612	6820	45.45	20240521	18440	-46.20	20240612	6820	45.45	20240521	0.45	N	001340	500	224 억		898054	N	N	2787	N	00	N
86	20241017	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9920	-200	5	-1.98	1338951980	134252	29.05	10090	10090	9900	13150	7090	10120	9973.40	2.00	0	-4157	10740	10430	10190	9880	9640	10310	9760	225	3030	500	6270	10	1	44918407	4456	57.67	2.08	12	0.30	172.00	4772.00	18440	20240612	-46.20	6820	20240521	45.45	18440	-46.20	20240612	6820	45.45	20240521	18440	-46.20	20240612	6820	45.45	20240521	0.45	N	001340	500	224 억		898054	N	N	2787	N	00	N
87	20241017	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10000	-120	5	-1.19	953891820	95598	20.69	10090	10090	9900	13150	7090	10120	9978.13	2.00	0	268	10740	10430	10190	9880	9640	10310	9760	225	3030	500	6270	10	1	44918407	4492	58.14	2.10	12	0.21	172.00	4772.00	18440	20240612	-45.77	6820	20240521	46.63	18440	-45.77	20240612	6820	46.63	20240521	18440	-45.77	20240612	6820	46.63	20240521	0.45	N	001340	500	224 억		898054	N	N	2787	N	00	N
88	20241017	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10090	-30	5	-0.30	24573970	2437	0.53	10090	10090	10050	13150	7090	10120	10083.44	2.00	0	-1016	10740	10430	10190	9880	9640	10310	9760	225	3030	500	6270	10	1	44918407	4532	58.66	2.11	12	0.01	172.00	4772.00	18440	20240612	-45.28	6820	20240521	47.95	18440	-45.28	20240612	6820	47.95	20240521	18440	-45.28	20240612	6820	47.95	20240521	0.45	N	001340	500	224 억		898054	N	N	2787	N	00	N
89	20241016	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10120	-280	5	-2.69	4662357690	459770	60.25	10300	10500	9950	13520	7280	10400	10140.50	1.90	0	34216	11546	10972	10636	10062	9726	10805	9895	225	3120	500	6440	10	1	44918407	4546	58.84	2.12	12	1.02	172.00	4772.00	18440	20240612	-45.12	6820	20240521	48.39	18440	-45.12	20240612	6820	48.39	20240521	18440	-45.12	20240612	6820	48.39	20240521	0.43	N	001340	500	224 억		852897	N	N	2787	N	00	N
90	20241016	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10090	-310	5	-2.98	4444293890	438197	57.42	10300	10500	9950	13520	7280	10400	10142.06	1.90	0	38235	11546	10972	10636	10062	9726	10805	9895	225	3120	500	6440	10	1	44918407	4532	58.66	2.11	12	0.98	172.00	4772.00	18440	20240612	-45.28	6820	20240521	47.95	18440	-45.28	20240612	6820	47.95	20240521	18440	-45.28	20240612	6820	47.95	20240521	0.43	N	001340	500	224 억		852897	N	N	2763	N	00	N
91	20241016	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10160	-240	5	-2.31	4051688280	399346	52.33	10300	10500	9950	13520	7280	10400	10145.63	1.90	0	30300	11546	10972	10636	10062	9726	10805	9895	225	3120	500	6440	10	1	44918407	4564	59.07	2.13	12	0.89	172.00	4772.00	18440	20240612	-44.90	6820	20240521	48.97	18440	-44.90	20240612	6820	48.97	20240521	18440	-44.90	20240612	6820	48.97	20240521	0.43	N	001340	500	224 억		852897	N	N	2763	N	00	N
92	20241016	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10200	-200	5	-1.92	3799380090	374587	49.08	10300	10500	9950	13520	7280	10400	10142.66	1.90	0	27941	11546	10972	10636	10062	9726	10805	9895	225	3120	500	6440	10	1	44918407	4582	59.30	2.14	12	0.83	172.00	4772.00	18440	20240612	-44.69	6820	20240521	49.56	18440	-44.69	20240612	6820	49.56	20240521	18440	-44.69	20240612	6820	49.56	20240521	0.43	N	001340	500	224 억		852897	N	N	2763	N	00	N
93	20241016	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10010	-390	5	-3.75	3483921700	343418	45.00	10300	10500	9950	13520	7280	10400	10144.63	1.90	0	19729	11546	10972	10636	10062	9726	10805	9895	225	3120	500	6440	10	1	44918407	4496	58.20	2.10	12	0.76	172.00	4772.00	18440	20240612	-45.72	6820	20240521	46.77	18440	-45.72	20240612	6820	46.77	20240521	18440	-45.72	20240612	6820	46.77	20240521	0.43	N	001340	500	224 억		852897	N	N	2763	N	00	N
94	20241016	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10080	-320	5	-3.08	2622022240	257314	33.72	10300	10500	10060	13520	7280	10400	10189.74	1.90	0	12107	11546	10972	10636	10062	9726	10805	9895	225	3120	500	6440	10	1	44918407	4528	58.60	2.11	12	0.57	172.00	4772.00	18440	20240612	-45.34	6820	20240521	47.80	18440	-45.34	20240612	6820	47.80	20240521	18440	-45.34	20240612	6820	47.80	20240521	0.43	N	001340	500	224 억		852897	N	N	2763	N	00	N
95	20241016	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10110	-290	5	-2.79	1949162940	190761	25.00	10300	10500	10080	13520	7280	10400	10217.56	1.90	0	19378	11546	10972	10636	10062	9726	10805	9895	225	3120	500	6440	10	1	44918407	4541	58.78	2.12	12	0.42	172.00	4772.00	18440	20240612	-45.17	6820	20240521	48.24	18440	-45.17	20240612	6820	48.24	20240521	18440	-45.17	20240612	6820	48.24	20240521	0.43	N	001340	500	224 억		852897	N	N	2763	N	00	N
96	20241016	090119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10370	-30	5	-0.29	106444720	10328	1.35	10300	10370	10290	13520	7280	10400	10303.80	1.90	0	1401	11546	10972	10636	10062	9726	10805	9895	225	3120	500	6440	10	1	44918407	4658	60.29	2.17	12	0.02	172.00	4772.00	18440	20240612	-43.76	6820	20240521	52.05	18440	-43.76	20240612	6820	52.05	20240521	18440	-43.76	20240612	6820	52.05	20240521	0.43	N	001340	500	224 억		852897	N	N	2763	N	00	N
97	20241015	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10400	-830	5	-7.39	8059406730	757152	146.19	11150	11210	10300	14590	7870	11230	10644.63	1.87	0	4826	11996	11612	11276	10892	10556	11805	11085	225	3360	500	6960	10	1	44918407	4672	60.47	2.18	12	1.69	172.00	4772.00	18440	20240612	-43.60	6820	20240521	52.49	18440	-43.60	20240612	6820	52.49	20240521	18440	-43.60	20240612	6820	52.49	20240521	0.38	N	001340	500	224 억		838381	N	N	2763	N	00	N
98	20241015	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10360	-870	5	-7.75	7720416980	724511	139.89	11150	11210	10300	14590	7870	11230	10656.04	1.87	0	4584	11996	11612	11276	10892	10556	11805	11085	225	3360	500	6960	10	1	44918407	4654	60.23	2.17	12	1.61	172.00	4772.00	18440	20240612	-43.82	6820	20240521	51.91	18440	-43.82	20240612	6820	51.91	20240521	18440	-43.82	20240612	6820	51.91	20240521	0.38	N	001340	500	224 억		838381	N	N	0	N	00	N
99	20241015	140119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10350	-880	5	-7.84	6829727960	638501	123.28	11150	11210	10340	14590	7870	11230	10696.50	1.87	0	10719	11996	11612	11276	10892	10556	11805	11085	225	3360	500	6960	10	1	44918407	4649	60.17	2.17	12	1.42	172.00	4772.00	18440	20240612	-43.87	6820	20240521	51.76	18440	-43.87	20240612	6820	51.76	20240521	18440	-43.87	20240612	6820	51.76	20240521	0.38	N	001340	500	224 억		838381	N	N	0	N	00	N
100	20241015	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10490	-740	5	-6.59	5897279110	548906	105.98	11150	11210	10410	14590	7870	11230	10743.69	1.87	0	15703	11996	11612	11276	10892	10556	11805	11085	225	3360	500	6960	10	1	44918407	4712	60.99	2.20	12	1.22	172.00	4772.00	18440	20240612	-43.11	6820	20240521	53.81	18440	-43.11	20240612	6820	53.81	20240521	18440	-43.11	20240612	6820	53.81	20240521	0.38	N	001340	500	224 억		838381	N	N	0	N	00	N
101	20241015	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10540	-690	5	-6.14	4947607210	458427	88.51	11150	11210	10530	14590	7870	11230	10792.57	1.87	0	17289	11996	11612	11276	10892	10556	11805	11085	225	3360	500	6960	10	1	44918407	4734	61.28	2.21	12	1.02	172.00	4772.00	18440	20240612	-42.84	6820	20240521	54.55	18440	-42.84	20240612	6820	54.55	20240521	18440	-42.84	20240612	6820	54.55	20240521	0.38	N	001340	500	224 억		838381	N	N	0	N	00	N
102	20241015	110119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10710	-520	5	-4.63	3756796300	346281	66.86	11150	11210	10590	14590	7870	11230	10848.98	1.87	0	18944	11996	11612	11276	10892	10556	11805	11085	225	3360	500	6960	10	1	44918407	4811	62.27	2.24	12	0.77	172.00	4772.00	18440	20240612	-41.92	6820	20240521	57.04	18440	-41.92	20240612	6820	57.04	20240521	18440	-41.92	20240612	6820	57.04	20240521	0.38	N	001340	500	224 억		838381	N	N	0	N	00	N
103	20241015	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10800	-430	5	-3.83	2560881990	234537	45.28	11150	11210	10710	14590	7870	11230	10918.88	1.87	0	20273	11996	11612	11276	10892	10556	11805	11085	225	3360	500	6960	10	1	44918407	4851	62.79	2.26	12	0.52	172.00	4772.00	18440	20240612	-41.43	6820	20240521	58.36	18440	-41.43	20240612	6820	58.36	20240521	18440	-41.43	20240612	6820	58.36	20240521	0.38	N	001340	500	224 억		838381	N	N	0	N	00	N
104	20241015	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11060	-170	5	-1.51	92767160	8336	1.61	11150	11210	11060	14590	7870	11230	11128.49	1.87	0	-3581	11996	11612	11276	10892	10556	11805	11085	225	3360	500	6960	10	1	44918407	4968	64.30	2.32	12	0.02	172.00	4772.00	18440	20240612	-40.02	6820	20240521	62.17	18440	-40.02	20240612	6820	62.17	20240521	18440	-40.02	20240612	6820	62.17	20240521	0.38	N	001340	500	224 억		838381	N	N	0	N	00	N
105	20241014	160116	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11230	-50	5	-0.44	5822301010	514306	52.51	11200	11660	10940	14660	7900	11280	11320.70	2.03	0	-77460	12440	11860	11540	10960	10640	11700	10800	225	3380	500	6990	10	1	44918407	5044	65.29	2.35	12	1.14	172.00	4772.00	18440	20240612	-39.10	6820	20240521	64.66	18440	-39.10	20240612	6820	64.66	20240521	18440	-39.10	20240612	6820	64.66	20240521	0.27	N	001340	500	224 억		912872	N	N	841	N	00	N
106	20241014	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11260	-20	5	-0.18	5521998640	487550	49.78	11200	11660	10940	14660	7900	11280	11326.02	2.03	0	-69650	12440	11860	11540	10960	10640	11700	10800	225	3380	500	6990	10	1	44918407	5058	65.47	2.36	12	1.09	172.00	4772.00	18440	20240612	-38.94	6820	20240521	65.10	18440	-38.94	20240612	6820	65.10	20240521	18440	-38.94	20240612	6820	65.10	20240521	0.27	N	001340	500	224 억		912872	N	N	841	N	00	N
107	20241014	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11320	40	2	0.35	5225102520	461148	47.08	11200	11660	10940	14660	7900	11280	11330.64	2.03	0	-67269	12440	11860	11540	10960	10640	11700	10800	225	3380	500	6990	10	1	44918407	5085	65.81	2.37	12	1.03	172.00	4772.00	18440	20240612	-38.61	6820	20240521	65.98	18440	-38.61	20240612	6820	65.98	20240521	18440	-38.61	20240612	6820	65.98	20240521	0.27	N	001340	500	224 억		912872	N	N	841	N	00	N
108	20241014	130117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11320	40	2	0.35	4590047360	404798	41.33	11200	11660	10940	14660	7900	11280	11339.11	2.03	0	-68243	12440	11860	11540	10960	10640	11700	10800	225	3380	500	6990	10	1	44918407	5085	65.81	2.37	12	0.90	172.00	4772.00	18440	20240612	-38.61	6820	20240521	65.98	18440	-38.61	20240612	6820	65.98	20240521	18440	-38.61	20240612	6820	65.98	20240521	0.27	N	001340	500	224 억		912872	N	N	841	N	00	N
109	20241014	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11270	-10	5	-0.09	4357912370	384192	39.22	11200	11660	10940	14660	7900	11280	11343.06	2.03	0	-65850	12440	11860	11540	10960	10640	11700	10800	225	3380	500	6990	10	1	44918407	5062	65.52	2.36	12	0.86	172.00	4772.00	18440	20240612	-38.88	6820	20240521	65.25	18440	-38.88	20240612	6820	65.25	20240521	18440	-38.88	20240612	6820	65.25	20240521	0.27	N	001340	500	224 억		912872	N	N	841	N	00	N
110	20241014	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11300	20	2	0.18	3869116100	340915	34.81	11200	11660	10940	14660	7900	11280	11349.21	2.03	0	-58885	12440	11860	11540	10960	10640	11700	10800	225	3380	500	6990	10	1	44918407	5076	65.70	2.37	12	0.76	172.00	4772.00	18440	20240612	-38.72	6820	20240521	65.69	18440	-38.72	20240612	6820	65.69	20240521	18440	-38.72	20240612	6820	65.69	20240521	0.27	N	001340	500	224 억		912872	N	N	841	N	00	N
111	20241014	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11500	220	2	1.95	3099376270	273017	27.87	11200	11660	10940	14660	7900	11280	11352.32	2.03	0	-53755	12440	11860	11540	10960	10640	11700	10800	225	3380	500	6990	10	1	44918407	5166	66.86	2.41	12	0.61	172.00	4772.00	18440	20240612	-37.64	6820	20240521	68.62	18440	-37.64	20240612	6820	68.62	20240521	18440	-37.64	20240612	6820	68.62	20240521	0.27	N	001340	500	224 억		912872	N	N	841	N	00	N
112	20241014	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11130	-150	5	-1.33	176051200	15773	1.61	11200	11250	11100	14660	7900	11280	11161.55	2.03	0	-3548	12440	11860	11540	10960	10640	11700	10800	225	3380	500	6990	10	1	44918407	4999	64.71	2.33	12	0.04	172.00	4772.00	18440	20240612	-39.64	6820	20240521	63.20	18440	-39.64	20240612	6820	63.20	20240521	18440	-39.64	20240612	6820	63.20	20240521	0.27	N	001340	500	224 억		912872	N	N	841	N	00	N
113	20241011	160117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11280	-460	5	-3.92	11365775650	969373	47.40	11620	12120	11220	15260	8220	11740	11725.12	2.30	0	-110786	12946	12342	11376	10772	9806	12645	11075	225	3520	500	7270	10	1	44918407	5067	65.58	2.36	12	2.16	172.00	4772.00	18440	20240612	-38.83	6820	20240521	65.40	18440	-38.83	20240612	6820	65.40	20240521	18440	-38.83	20240612	6820	65.40	20240521	0.22	N	001340	500	224 억		1032048	N	N	841	N	00	N
114	20241011	150117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11230	-510	5	-4.34	10785969860	917954	44.89	11620	12120	11230	15260	8220	11740	11750.02	2.30	0	-109262	12946	12342	11376	10772	9806	12645	11075	225	3520	500	7270	10	1	44918407	5044	65.29	2.35	12	2.04	172.00	4772.00	18440	20240612	-39.10	6820	20240521	64.66	18440	-39.10	20240612	6820	64.66	20240521	18440	-39.10	20240612	6820	64.66	20240521	0.22	N	001340	500	224 억		1032048	N	N	258	N	00	N
115	20241011	140117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11560	-180	5	-1.53	8693691710	734508	35.92	11620	12120	11560	15260	8220	11740	11836.20	2.30	0	-155083	12946	12342	11376	10772	9806	12645	11075	225	3520	500	7270	10	1	44918407	5193	67.21	2.42	12	1.64	172.00	4772.00	18440	20240612	-37.31	6820	20240521	69.50	18440	-37.31	20240612	6820	69.50	20240521	18440	-37.31	20240612	6820	69.50	20240521	0.22	N	001340	500	224 억		1032048	N	N	258	N	00	N
116	20241011	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11710	-30	5	-0.26	7259486560	612557	29.95	11620	12120	11570	15260	8220	11740	11851.29	2.30	0	-107699	12946	12342	11376	10772	9806	12645	11075	225	3520	500	7270	10	1	44918407	5260	68.08	2.45	12	1.36	172.00	4772.00	18440	20240612	-36.50	6820	20240521	71.70	18440	-36.50	20240612	6820	71.70	20240521	18440	-36.50	20240612	6820	71.70	20240521	0.22	N	001340	500	224 억		1032048	N	N	258	N	00	N
117	20241011	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11720	-20	5	-0.17	6826055510	575642	28.15	11620	12120	11570	15260	8220	11740	11858.36	2.30	0	-101876	12946	12342	11376	10772	9806	12645	11075	225	3520	500	7270	10	1	44918407	5264	68.14	2.46	12	1.28	172.00	4772.00	18440	20240612	-36.44	6820	20240521	71.85	18440	-36.44	20240612	6820	71.85	20240521	18440	-36.44	20240612	6820	71.85	20240521	0.22	N	001340	500	224 억		1032048	N	N	258	N	00	N
118	20241011	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11750	10	2	0.09	6011412890	506253	24.76	11620	12120	11570	15260	8220	11740	11874.58	2.30	0	-84137	12946	12342	11376	10772	9806	12645	11075	225	3520	500	7270	10	1	44918407	5278	68.31	2.46	12	1.13	172.00	4772.00	18440	20240612	-36.28	6820	20240521	72.29	18440	-36.28	20240612	6820	72.29	20240521	18440	-36.28	20240612	6820	72.29	20240521	0.22	N	001340	500	224 억		1032048	N	N	258	N	00	N
119	20241011	100117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11950	210	2	1.79	4296947150	362619	17.73	11620	12110	11570	15260	8220	11740	11850.05	2.30	0	-74355	12946	12342	11376	10772	9806	12645	11075	225	3520	500	7270	10	1	44918407	5368	69.48	2.50	12	0.81	172.00	4772.00	18440	20240612	-35.20	6820	20240521	75.22	18440	-35.20	20240612	6820	75.22	20240521	18440	-35.20	20240612	6820	75.22	20240521	0.22	N	001340	500	224 억		1032048	N	N	258	N	00	N
120	20241011	090117	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11700	-40	5	-0.34	243506360	20946	1.02	11620	11700	11570	15260	8220	11740	11619.99	2.30	0	-6176	12946	12342	11376	10772	9806	12645	11075	225	3520	500	7270	10	1	44918407	5255	68.02	2.45	12	0.05	172.00	4772.00	18440	20240612	-36.55	6820	20240521	71.55	18440	-36.55	20240612	6820	71.55	20240521	18440	-36.55	20240612	6820	71.55	20240521	0.22	N	001340	500	224 억		1032048	N	N	258	N	00	N
121	20241010	160118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11740	1320	2	12.67	23121910560	2035629	350.68	10510	11980	10410	13540	7300	10420	11357.77	2.39	0	-46438	10846	10632	10276	10062	9706	10740	10170	225	3120	500	6460	10	1	44918407	5273	68.26	2.46	12	4.53	172.00	4772.00	18440	20240612	-36.33	6820	20240521	72.14	18440	-36.33	20240612	6820	72.14	20240521	18440	-36.33	20240612	6820	72.14	20240521	0.18	N	001340	500	224 억		1074686	N	N	258	N	00	N
122	20241010	150119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11570	1150	2	11.04	22241923070	1959984	337.65	10510	11980	10410	13540	7300	10420	11348.07	2.39	0	-49979	10846	10632	10276	10062	9706	10740	10170	225	3120	500	6460	10	1	44918407	5197	67.27	2.42	12	4.36	172.00	4772.00	18440	20240612	-37.26	6820	20240521	69.65	18440	-37.26	20240612	6820	69.65	20240521	18440	-37.26	20240612	6820	69.65	20240521	0.18	N	001340	500	224 억		1074686	N	N	352	N	00	N
123	20241010	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11760	1340	2	12.86	20580652070	1817730	313.14	10510	11980	10410	13540	7300	10420	11322.23	2.39	0	-72257	10846	10632	10276	10062	9706	10740	10170	225	3120	500	6460	10	1	44918407	5282	68.37	2.46	12	4.05	172.00	4772.00	18440	20240612	-36.23	6820	20240521	72.43	18440	-36.23	20240612	6820	72.43	20240521	18440	-36.23	20240612	6820	72.43	20240521	0.18	N	001340	500	224 억		1074686	N	N	352	N	00	N
124	20241010	130118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11610	1190	2	11.42	17382904220	1546029	266.33	10510	11980	10410	13540	7300	10420	11243.65	2.39	0	-90550	10846	10632	10276	10062	9706	10740	10170	225	3120	500	6460	10	1	44918407	5215	67.50	2.43	12	3.44	172.00	4772.00	18440	20240612	-37.04	6820	20240521	70.23	18440	-37.04	20240612	6820	70.23	20240521	18440	-37.04	20240612	6820	70.23	20240521	0.18	N	001340	500	224 억		1074686	N	N	352	N	00	N
125	20241010	120119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11440	1020	2	9.79	15905032650	1417671	244.22	10510	11980	10410	13540	7300	10420	11219.20	2.39	0	-88844	10846	10632	10276	10062	9706	10740	10170	225	3120	500	6460	10	1	44918407	5139	66.51	2.40	12	3.16	172.00	4772.00	18440	20240612	-37.96	6820	20240521	67.74	18440	-37.96	20240612	6820	67.74	20240521	18440	-37.96	20240612	6820	67.74	20240521	0.18	N	001340	500	224 억		1074686	N	N	352	N	00	N
126	20241010	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	11390	970	2	9.31	9595545670	875756	150.87	10510	11480	10410	13540	7300	10420	10956.95	2.39	0	-97341	10846	10632	10276	10062	9706	10740	10170	225	3120	500	6460	10	1	44918407	5116	66.22	2.39	12	1.95	172.00	4772.00	18440	20240612	-38.23	6820	20240521	67.01	18440	-38.23	20240612	6820	67.01	20240521	18440	-38.23	20240612	6820	67.01	20240521	0.18	N	001340	500	224 억		1074686	N	N	352	N	00	N
127	20241010	100118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10800	380	2	3.65	4005113970	374305	64.48	10510	10950	10410	13540	7300	10420	10700.23	2.39	0	-85909	10846	10632	10276	10062	9706	10740	10170	225	3120	500	6460	10	1	44918407	4851	62.79	2.26	12	0.83	172.00	4772.00	18440	20240612	-41.43	6820	20240521	58.36	18440	-41.43	20240612	6820	58.36	20240521	18440	-41.43	20240612	6820	58.36	20240521	0.18	N	001340	500	224 억		1074686	N	N	352	N	00	N
128	20241010	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10550	130	2	1.25	224777740	21316	3.67	10510	10650	10510	13540	7300	10420	10545.74	2.39	0	-3711	10846	10632	10276	10062	9706	10740	10170	225	3120	500	6460	10	1	44918407	4739	61.34	2.21	12	0.05	172.00	4772.00	18440	20240612	-42.79	6820	20240521	54.69	18440	-42.79	20240612	6820	54.69	20240521	18440	-42.79	20240612	6820	54.69	20240521	0.18	N	001340	500	224 억		1074686	N	N	352	N	00	N
129	20241008	160119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10420	140	2	1.36	5887350630	572967	29.16	10190	10490	9920	13360	7200	10280	10274.88	2.61	0	-96219	11713	10996	10023	9306	8333	11355	9665	225	3080	500	6370	10	1	44918407	4680	60.58	2.18	12	1.28	172.00	4772.00	18440	20240612	-43.49	6820	20240521	52.79	18440	-43.49	20240612	6820	52.79	20240521	18440	-43.49	20240612	6820	52.79	20240521	0.18	N	001340	500	224 억		1171834	N	N	352	N	00	N
130	20241008	150118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10310	30	2	0.29	5536035860	539123	27.43	10190	10490	9920	13360	7200	10280	10268.59	2.61	0	-91557	11713	10996	10023	9306	8333	11355	9665	225	3080	500	6370	10	1	44918407	4631	59.94	2.16	12	1.20	172.00	4772.00	18440	20240612	-44.09	6820	20240521	51.17	18440	-44.09	20240612	6820	51.17	20240521	18440	-44.09	20240612	6820	51.17	20240521	0.18	N	001340	500	224 억		1171834	N	N	47	N	00	N
131	20241008	140118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10370	90	2	0.88	5167589520	503397	25.62	10190	10490	9920	13360	7200	10280	10265.43	2.61	0	-87254	11713	10996	10023	9306	8333	11355	9665	225	3080	500	6370	10	1	44918407	4658	60.29	2.17	12	1.12	172.00	4772.00	18440	20240612	-43.76	6820	20240521	52.05	18440	-43.76	20240612	6820	52.05	20240521	18440	-43.76	20240612	6820	52.05	20240521	0.18	N	001340	500	224 억		1171834	N	N	47	N	00	N
132	20241008	130119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10300	20	2	0.19	4350972880	424810	21.62	10190	10480	9920	13360	7200	10280	10242.15	2.61	0	-82003	11713	10996	10023	9306	8333	11355	9665	225	3080	500	6370	10	1	44918407	4627	59.88	2.16	12	0.95	172.00	4772.00	18440	20240612	-44.14	6820	20240521	51.03	18440	-44.14	20240612	6820	51.03	20240521	18440	-44.14	20240612	6820	51.03	20240521	0.18	N	001340	500	224 억		1171834	N	N	47	N	00	N
133	20241008	120118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10320	40	2	0.39	3868583910	378187	19.24	10190	10480	9920	13360	7200	10280	10229.27	2.61	0	-69842	11713	10996	10023	9306	8333	11355	9665	225	3080	500	6370	10	1	44918407	4636	60.00	2.16	12	0.84	172.00	4772.00	18440	20240612	-44.03	6820	20240521	51.32	18440	-44.03	20240612	6820	51.32	20240521	18440	-44.03	20240612	6820	51.32	20240521	0.18	N	001340	500	224 억		1171834	N	N	47	N	00	N
134	20241008	110118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10250	-30	5	-0.29	3500743890	342216	17.41	10190	10480	9920	13360	7200	10280	10229.61	2.61	0	-57983	11713	10996	10023	9306	8333	11355	9665	225	3080	500	6370	10	1	44918407	4604	59.59	2.15	12	0.76	172.00	4772.00	18440	20240612	-44.41	6820	20240521	50.29	18440	-44.41	20240612	6820	50.29	20240521	18440	-44.41	20240612	6820	50.29	20240521	0.18	N	001340	500	224 억		1171834	N	N	47	N	00	N
135	20241008	100119	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10350	70	2	0.68	2928686380	286578	14.58	10190	10480	9920	13360	7200	10280	10219.48	2.61	0	-52002	11713	10996	10023	9306	8333	11355	9665	225	3080	500	6370	10	1	44918407	4649	60.17	2.17	12	0.64	172.00	4772.00	18440	20240612	-43.87	6820	20240521	51.76	18440	-43.87	20240612	6820	51.76	20240521	18440	-43.87	20240612	6820	51.76	20240521	0.18	N	001340	500	224 억		1171834	N	N	47	N	00	N
136	20241008	090118	55	60.00	KOSPI		화학	N	N	N	Y	60	N	10120	-160	5	-1.56	161934320	15969	0.81	10190	10200	10050	13360	7200	10280	10139.47	2.61	0	-5263	11713	10996	10023	9306	8333	11355	9665	225	3080	500	6370	10	1	44918407	4546	58.84	2.12	12	0.04	172.00	4772.00	18440	20240612	-45.12	6820	20240521	48.39	18440	-45.12	20240612	6820	48.39	20240521	18440	-45.12	20240612	6820	48.39	20240521	0.18	N	001340	500	224 억		1171834	N	N	47	N	00	N
137	20241007	160118	57	100.00	KOSPI		화학	N	N	N	N		N	10280	1330	2	14.86	19772219930	1953816	855.82	9050	10740	9050	11630	6270	8950	10119.79	1.93	0	305598	9270	9110	8990	8830	8710	9050	8770	225	2680	500	5540	10	1	44918407	4618	59.77	2.15	12	4.35	172.00	4772.00	18440	20240612	-44.25	6820	20240521	50.73	18440	-44.25	20240612	6820	50.73	20240521	18440	-44.25	20240612	6820	50.73	20240521	0.16	N	001340	500	224 억		866053	N	N	47	N	00	N
138	20241007	150118	57	100.00	KOSPI		화학	N	N	N	N		N	10300	1350	2	15.08	18896924700	1868621	818.50	9050	10740	9050	11630	6270	8950	10112.76	1.93	0	326543	9270	9110	8990	8830	8710	9050	8770	225	2680	500	5540	10	1	44918407	4627	59.88	2.16	12	4.16	172.00	4772.00	18440	20240612	-44.14	6820	20240521	51.03	18440	-44.14	20240612	6820	51.03	20240521	18440	-44.14	20240612	6820	51.03	20240521	0.16	N	001340	500	224 억		866053	N	N	2	N	00	N
139	20241007	140134	57	100.00	KOSPI		화학	N	N	N	N		N	10170	1220	2	13.63	18135287140	1794169	785.89	9050	10740	9050	11630	6270	8950	10107.90	1.93	0	321779	9270	9110	8990	8830	8710	9050	8770	225	2680	500	5540	10	1	44918407	4568	59.13	2.13	12	3.99	172.00	4772.00	18440	20240612	-44.85	6820	20240521	49.12	18440	-44.85	20240612	6820	49.12	20240521	18440	-44.85	20240612	6820	49.12	20240521	0.16	N	001340	500	224 억		866053	N	N	2	N	00	N
140	20241007	130117	57	100.00	KOSPI		화학	N	N	N	N		N	10320	1370	2	15.31	16771918080	1660755	727.45	9050	10740	9050	11630	6270	8950	10098.97	1.93	0	304460	9270	9110	8990	8830	8710	9050	8770	225	2680	500	5540	10	1	44918407	4636	60.00	2.16	12	3.70	172.00	4772.00	18440	20240612	-44.03	6820	20240521	51.32	18440	-44.03	20240612	6820	51.32	20240521	18440	-44.03	20240612	6820	51.32	20240521	0.16	N	001340	500	224 억		866053	N	N	2	N	00	N
141	20241007	120132	57	100.00	KOSPI		화학	N	N	N	N		N	10390	1440	2	16.09	15402091040	1528384	669.47	9050	10740	9050	11630	6270	8950	10077.37	1.93	0	281585	9270	9110	8990	8830	8710	9050	8770	225	2680	500	5540	10	1	44918407	4667	60.41	2.18	12	3.40	172.00	4772.00	18440	20240612	-43.66	6820	20240521	52.35	18440	-43.66	20240612	6820	52.35	20240521	18440	-43.66	20240612	6820	52.35	20240521	0.16	N	001340	500	224 억		866053	N	N	2	N	00	N
142	20241007	110117	57	100.00	KOSPI		화학	N	N	N	N		N	10250	1300	2	14.53	9904906400	1004529	440.01	9050	10650	9050	11630	6270	8950	9860.25	1.93	0	190853	9270	9110	8990	8830	8710	9050	8770	225	2680	500	5540	10	1	44918407	4604	59.59	2.15	12	2.24	172.00	4772.00	18440	20240612	-44.41	6820	20240521	50.29	18440	-44.41	20240612	6820	50.29	20240521	18440	-44.41	20240612	6820	50.29	20240521	0.16	N	001340	500	224 억		866053	N	N	2	N	00	N
143	20241007	100115	57	100.00	KOSPI		화학	N	N	N	N		N	9530	580	2	6.48	3233115020	345089	151.16	9050	9610	9050	11630	6270	8950	9368.93	1.93	0	142143	9270	9110	8990	8830	8710	9050	8770	225	2680	500	5540	10	1	44918407	4281	55.41	2.00	12	0.77	172.00	4772.00	18440	20240612	-48.32	6820	20240521	39.74	18440	-48.32	20240612	6820	39.74	20240521	18440	-48.32	20240612	6820	39.74	20240521	0.16	N	001340	500	224 억		866053	N	N	2	N	00	N
144	20241007	090116	57	100.00	KOSPI		화학	N	N	N	N		N	9080	130	2	1.45	14454080	1596	0.70	9050	9080	9050	11630	6270	8950	9056.44	1.93	0	-182	9270	9110	8990	8830	8710	9050	8770	225	2680	500	5540	10	1	44918407	4079	52.79	1.90	12	0.00	172.00	4772.00	18440	20240612	-50.76	6820	20240521	33.14	18440	-50.76	20240612	6820	33.14	20240521	18440	-50.76	20240612	6820	33.14	20240521	0.16	N	001340	500	224 억		866053	N	N	2	N	00	N
145	20241004	160116	57	100.00	KOSPI		화학	N	N	N	N		N	8950	-150	5	-1.65	2027566330	225865	50.18	9100	9150	8870	11830	6370	9100	8976.79	2.01	0	-54136	9726	9412	9136	8822	8546	9570	8980	225	2730	500	5640	10	1	44918407	4020	52.03	1.88	12	0.50	172.00	4772.00	18440	20240612	-51.46	6820	20240521	31.23	18440	-51.46	20240612	6820	31.23	20240521	18440	-51.46	20240612	6820	31.23	20240521	0.16	N	001340	500	224 억		903697	N	N	2	N	00	N
146	20241004	150116	57	100.00	KOSPI		화학	N	N	N	N		N	8940	-160	5	-1.76	1811136650	201624	44.79	9100	9150	8870	11830	6370	9100	8982.63	2.01	0	-44742	9726	9412	9136	8822	8546	9570	8980	225	2730	500	5640	10	1	44918407	4016	51.98	1.87	12	0.45	172.00	4772.00	18440	20240612	-51.52	6820	20240521	31.09	18440	-51.52	20240612	6820	31.09	20240521	18440	-51.52	20240612	6820	31.09	20240521	0.16	N	001340	500	224 억		903697	N	N	41	N	00	N
147	20241004	140116	57	100.00	KOSPI		화학	N	N	N	N		N	8900	-200	5	-2.20	1656175310	184276	40.94	9100	9150	8870	11830	6370	9100	8987.35	2.01	0	-35671	9726	9412	9136	8822	8546	9570	8980	225	2730	500	5640	10	1	44918407	3998	51.74	1.87	12	0.41	172.00	4772.00	18440	20240612	-51.74	6820	20240521	30.50	18440	-51.74	20240612	6820	30.50	20240521	18440	-51.74	20240612	6820	30.50	20240521	0.16	N	001340	500	224 억		903697	N	N	41	N	00	N
148	20241004	130116	57	100.00	KOSPI		화학	N	N	N	N		N	8960	-140	5	-1.54	1358390200	150964	33.54	9100	9150	8870	11830	6370	9100	8997.97	2.01	0	-31045	9726	9412	9136	8822	8546	9570	8980	225	2730	500	5640	10	1	44918407	4025	52.09	1.88	12	0.34	172.00	4772.00	18440	20240612	-51.41	6820	20240521	31.38	18440	-51.41	20240612	6820	31.38	20240521	18440	-51.41	20240612	6820	31.38	20240521	0.16	N	001340	500	224 억		903697	N	N	41	N	00	N
149	20241004	120117	57	100.00	KOSPI		화학	N	N	N	N		N	9030	-70	5	-0.77	1176526720	130722	29.04	9100	9150	8870	11830	6370	9100	9000.07	2.01	0	-19217	9726	9412	9136	8822	8546	9570	8980	225	2730	500	5640	10	1	44918407	4056	52.50	1.89	12	0.29	172.00	4772.00	18440	20240612	-51.03	6820	20240521	32.40	18440	-51.03	20240612	6820	32.40	20240521	18440	-51.03	20240612	6820	32.40	20240521	0.16	N	001340	500	224 억		903697	N	N	41	N	00	N
150	20241004	110116	57	100.00	KOSPI		화학	N	N	N	N		N	9030	-70	5	-0.77	1038283690	115386	25.63	9100	9150	8870	11830	6370	9100	8998.17	2.01	0	-15022	9726	9412	9136	8822	8546	9570	8980	225	2730	500	5640	10	1	44918407	4056	52.50	1.89	12	0.26	172.00	4772.00	18440	20240612	-51.03	6820	20240521	32.40	18440	-51.03	20240612	6820	32.40	20240521	18440	-51.03	20240612	6820	32.40	20240521	0.16	N	001340	500	224 억		903697	N	N	41	N	00	N
151	20241004	100116	57	100.00	KOSPI		화학	N	N	N	N		N	9030	-70	5	-0.77	758455560	84530	18.78	9100	9110	8870	11830	6370	9100	8972.32	2.01	0	-11197	9726	9412	9136	8822	8546	9570	8980	225	2730	500	5640	10	1	44918407	4056	52.50	1.89	12	0.19	172.00	4772.00	18440	20240612	-51.03	6820	20240521	32.40	18440	-51.03	20240612	6820	32.40	20240521	18440	-51.03	20240612	6820	32.40	20240521	0.16	N	001340	500	224 억		903697	N	N	41	N	00	N
152	20241004	090116	57	100.00	KOSPI		화학	N	N	N	N		N	9020	-80	5	-0.88	34487150	3805	0.85	9100	9100	9010	11830	6370	9100	9061.62	2.01	0	-3	9726	9412	9136	8822	8546	9570	8980	225	2730	500	5640	10	1	44918407	4052	52.44	1.89	12	0.01	172.00	4772.00	18440	20240612	-51.08	6820	20240521	32.26	18440	-51.08	20240612	6820	32.26	20240521	18440	-51.08	20240612	6820	32.26	20240521	0.16	N	001340	500	224 억		903697	N	N	41	N	00	N
153	20241002	160115	57	100.00	KOSPI		화학	N	N	N	N		N	9100	250	2	2.82	4066292040	444646	210.73	8860	9450	8860	11500	6200	8850	9145.19	2.14	0	-58652	9336	9092	8956	8712	8576	9025	8645	225	2650	500	5480	10	1	44918407	4088	52.91	1.91	12	0.99	172.00	4772.00	18440	20240612	-50.65	6820	20240521	33.43	18440	-50.65	20240612	6820	33.43	20240521	18440	-50.65	20240612	6820	33.43	20240521	0.16	N	001340	500	224 억		962623	N	N	41	N	00	N
154	20241002	150117	57	100.00	KOSPI		화학	N	N	N	N		N	8990	140	2	1.58	3842614680	419974	199.04	8860	9450	8860	11500	6200	8850	9149.77	2.14	0	-52303	9336	9092	8956	8712	8576	9025	8645	225	2650	500	5480	10	1	44918407	4038	52.27	1.88	12	0.93	172.00	4772.00	18440	20240612	-51.25	6820	20240521	31.82	18440	-51.25	20240612	6820	31.82	20240521	18440	-51.25	20240612	6820	31.82	20240521	0.16	N	001340	500	224 억		962623	N	N	0	N	00	N
155	20241002	140116	57	100.00	KOSPI		화학	N	N	N	N		N	9070	220	2	2.49	3450941730	376547	178.46	8860	9450	8860	11500	6200	8850	9164.84	2.14	0	-32700	9336	9092	8956	8712	8576	9025	8645	225	2650	500	5480	10	1	44918407	4074	52.73	1.90	12	0.84	172.00	4772.00	18440	20240612	-50.81	6820	20240521	32.99	18440	-50.81	20240612	6820	32.99	20240521	18440	-50.81	20240612	6820	32.99	20240521	0.16	N	001340	500	224 억		962623	N	N	0	N	00	N
156	20241002	130116	57	100.00	KOSPI		화학	N	N	N	N		N	9170	320	2	3.62	3260881620	355628	168.54	8860	9450	8860	11500	6200	8850	9169.51	2.14	0	-22032	9336	9092	8956	8712	8576	9025	8645	225	2650	500	5480	10	1	44918407	4119	53.31	1.92	12	0.79	172.00	4772.00	18440	20240612	-50.27	6820	20240521	34.46	18440	-50.27	20240612	6820	34.46	20240521	18440	-50.27	20240612	6820	34.46	20240521	0.16	N	001340	500	224 억		962623	N	N	0	N	00	N
157	20241002	120115	57	100.00	KOSPI		화학	N	N	N	N		N	9090	240	2	2.71	2975479900	324214	153.66	8860	9450	8860	11500	6200	8850	9177.69	2.14	0	-15686	9336	9092	8956	8712	8576	9025	8645	225	2650	500	5480	10	1	44918407	4083	52.85	1.90	12	0.72	172.00	4772.00	18440	20240612	-50.70	6820	20240521	33.28	18440	-50.70	20240612	6820	33.28	20240521	18440	-50.70	20240612	6820	33.28	20240521	0.16	N	001340	500	224 억		962623	N	N	0	N	00	N
158	20241002	110115	57	100.00	KOSPI		화학	N	N	N	N		N	9130	280	2	3.16	2741121230	298523	141.48	8860	9450	8860	11500	6200	8850	9182.46	2.14	0	-8023	9336	9092	8956	8712	8576	9025	8645	225	2650	500	5480	10	1	44918407	4101	53.08	1.91	12	0.66	172.00	4772.00	18440	20240612	-50.49	6820	20240521	33.87	18440	-50.49	20240612	6820	33.87	20240521	18440	-50.49	20240612	6820	33.87	20240521	0.16	N	001340	500	224 억		962623	N	N	0	N	00	N
159	20241002	100116	57	100.00	KOSPI		화학	N	N	N	N		N	9130	280	2	3.16	2292030460	249628	118.31	8860	9450	8860	11500	6200	8850	9182.01	2.14	0	-2255	9336	9092	8956	8712	8576	9025	8645	225	2650	500	5480	10	1	44918407	4101	53.08	1.91	12	0.56	172.00	4772.00	18440	20240612	-50.49	6820	20240521	33.87	18440	-50.49	20240612	6820	33.87	20240521	18440	-50.49	20240612	6820	33.87	20240521	0.16	N	001340	500	224 억		962623	N	N	0	N	00	N
160	20241002	090115	57	100.00	KOSPI		화학	N	N	N	N		N	9200	350	2	3.95	148857690	16452	7.80	8860	9200	8860	11500	6200	8850	9050.02	2.14	0	8338	9336	9092	8956	8712	8576	9025	8645	225	2650	500	5480	10	1	44918407	4132	53.49	1.93	12	0.04	172.00	4772.00	18440	20240612	-50.11	6820	20240521	34.90	18440	-50.11	20240612	6820	34.90	20240521	18440	-50.11	20240612	6820	34.90	20240521	0.16	N	001340	500	224 억		962623	N	N	0	N	00	N