KissMeData/006890/price/prices-20231001.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	20231031	160224	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12160	-120	5	-0.98	284442710	23347	267.01	12340	12350	12010	15960	8600	12280	12183.27	1.25	0	-6281	12426	12352	12266	12192	12106	12310	12150	58	3680	500	9080	10	1	11600000	1411	15.92	0.95	12	0.20	764.00	12802.00	16790	20230803	-27.58	9920	20221027	22.58	16790	-27.58	20230803	9960	22.09	20230103	16790	-27.58	20230803	9960	22.09	20230103	2.68	N	006890	500	58 억		145336	N	N	0	N	00	N
3	20231031	150226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12160	-120	5	-0.98	261762100	21477	245.62	12340	12350	12010	15960	8600	12280	12188.02	1.25	0	-6250	12426	12352	12266	12192	12106	12310	12150	58	3680	500	9080	10	1	11600000	1411	15.92	0.95	12	0.19	764.00	12802.00	16790	20230803	-27.58	9920	20221027	22.58	16790	-27.58	20230803	9960	22.09	20230103	16790	-27.58	20230803	9960	22.09	20230103	2.68	N	006890	500	58 억		145336	N	N	0	N	00	N
4	20231031	140229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12150	-130	5	-1.06	192131220	15711	179.68	12340	12350	12120	15960	8600	12280	12229.09	1.25	0	-5873	12426	12352	12266	12192	12106	12310	12150	58	3680	500	9080	10	1	11600000	1409	15.90	0.95	12	0.14	764.00	12802.00	16790	20230803	-27.64	9920	20221027	22.48	16790	-27.64	20230803	9960	21.99	20230103	16790	-27.64	20230803	9960	21.99	20230103	2.68	N	006890	500	58 억		145336	N	N	0	N	00	N
5	20231031	130226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12180	-100	5	-0.81	160518510	13111	149.94	12340	12350	12150	15960	8600	12280	12243.04	1.25	0	-4993	12426	12352	12266	12192	12106	12310	12150	58	3680	500	9080	10	1	11600000	1413	15.94	0.95	12	0.11	764.00	12802.00	16790	20230803	-27.46	9920	20221027	22.78	16790	-27.46	20230803	9960	22.29	20230103	16790	-27.46	20230803	9960	22.29	20230103	2.68	N	006890	500	58 억		145336	N	N	0	N	00	N
6	20231031	120222	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12240	-40	5	-0.33	142256310	11616	132.85	12340	12350	12150	15960	8600	12280	12246.58	1.25	0	-4696	12426	12352	12266	12192	12106	12310	12150	58	3680	500	9080	10	1	11600000	1420	16.02	0.96	12	0.10	764.00	12802.00	16790	20230803	-27.10	9920	20221027	23.39	16790	-27.10	20230803	9960	22.89	20230103	16790	-27.10	20230803	9960	22.89	20230103	2.68	N	006890	500	58 억		145336	N	N	0	N	00	N
7	20231031	110229	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12290	10	2	0.08	80989840	6601	75.49	12340	12350	12220	15960	8600	12280	12269.33	1.25	0	-1772	12426	12352	12266	12192	12106	12310	12150	58	3680	500	9080	10	1	11600000	1426	16.09	0.96	12	0.06	764.00	12802.00	16790	20230803	-26.80	9920	20221027	23.89	16790	-26.80	20230803	9960	23.39	20230103	16790	-26.80	20230803	9960	23.39	20230103	2.68	N	006890	500	58 억		145336	N	N	0	N	00	N
8	20231031	100228	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12290	10	2	0.08	66722220	5439	62.20	12340	12350	12220	15960	8600	12280	12267.37	1.25	0	-1829	12426	12352	12266	12192	12106	12310	12150	58	3680	500	9080	10	1	11600000	1426	16.09	0.96	12	0.05	764.00	12802.00	16790	20230803	-26.80	9920	20221027	23.89	16790	-26.80	20230803	9960	23.39	20230103	16790	-26.80	20230803	9960	23.39	20230103	2.68	N	006890	500	58 억		145336	N	N	0	N	00	N
9	20231031	090226	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12350	70	2	0.57	4850730	393	4.49	12340	12350	12340	15960	8600	12280	12342.82	1.25	0	-45	12426	12352	12266	12192	12106	12310	12150	58	3680	500	9080	10	1	11600000	1433	16.16	0.96	12	0.00	764.00	12802.00	16790	20230803	-26.44	9920	20221027	24.50	16790	-26.44	20230803	9960	24.00	20230103	16790	-26.44	20230803	9960	24.00	20230103	2.68	N	006890	500	58 억		145336	N	N	0	N	00	N
10	20231030	160223	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12280	0	3	0.00	105766800	8600	38.11	12300	12340	12180	15960	8600	12280	12298.47	1.26	0	-341	12620	12450	12290	12120	11960	12535	12205	58	3680	500	9080	10	1	11600000	1424	16.07	0.96	12	0.07	764.00	12802.00	16790	20230803	-26.86	9910	20221026	23.92	16790	-26.86	20230803	9960	23.29	20230103	16790	-26.86	20230803	9960	23.29	20230103	2.69	N	006890	500	58 억		145865	N	N	0	N	00	N
11	20231030	150221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12290	10	2	0.08	101185910	8227	36.46	12300	12340	12180	15960	8600	12280	12299.25	1.26	0	-325	12620	12450	12290	12120	11960	12535	12205	58	3680	500	9080	10	1	11600000	1426	16.09	0.96	12	0.07	764.00	12802.00	16790	20230803	-26.80	9910	20221026	24.02	16790	-26.80	20230803	9960	23.39	20230103	16790	-26.80	20230803	9960	23.39	20230103	2.69	N	006890	500	58 억		145865	N	N	0	N	00	N
12	20231030	140221	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12300	20	2	0.16	96110760	7814	34.63	12300	12340	12180	15960	8600	12280	12299.82	1.26	0	-186	12620	12450	12290	12120	11960	12535	12205	58	3680	500	9080	10	1	11600000	1427	16.10	0.96	12	0.07	764.00	12802.00	16790	20230803	-26.74	9910	20221026	24.12	16790	-26.74	20230803	9960	23.49	20230103	16790	-26.74	20230803	9960	23.49	20230103	2.69	N	006890	500	58 억		145865	N	N	0	N	00	N
13	20231030	130220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12290	10	2	0.08	86709730	7050	31.24	12300	12340	12180	15960	8600	12280	12299.25	1.26	0	250	12620	12450	12290	12120	11960	12535	12205	58	3680	500	9080	10	1	11600000	1426	16.09	0.96	12	0.06	764.00	12802.00	16790	20230803	-26.80	9910	20221026	24.02	16790	-26.80	20230803	9960	23.39	20230103	16790	-26.80	20230803	9960	23.39	20230103	2.69	N	006890	500	58 억		145865	N	N	0	N	00	N
14	20231030	120219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12330	50	2	0.41	73957370	6014	26.65	12300	12340	12180	15960	8600	12280	12297.53	1.26	0	425	12620	12450	12290	12120	11960	12535	12205	58	3680	500	9080	10	1	11600000	1430	16.14	0.96	12	0.05	764.00	12802.00	16790	20230803	-26.56	9910	20221026	24.42	16790	-26.56	20230803	9960	23.80	20230103	16790	-26.56	20230803	9960	23.80	20230103	2.69	N	006890	500	58 억		145865	N	N	0	N	00	N
15	20231030	110219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12340	60	2	0.49	69497010	5652	25.05	12300	12340	12180	15960	8600	12280	12296.00	1.26	0	425	12620	12450	12290	12120	11960	12535	12205	58	3680	500	9080	10	1	11600000	1431	16.15	0.96	12	0.05	764.00	12802.00	16790	20230803	-26.50	9910	20221026	24.52	16790	-26.50	20230803	9960	23.90	20230103	16790	-26.50	20230803	9960	23.90	20230103	2.69	N	006890	500	58 억		145865	N	N	0	N	00	N
16	20231030	100219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12290	10	2	0.08	49124410	3998	17.72	12300	12330	12180	15960	8600	12280	12287.25	1.26	0	152	12620	12450	12290	12120	11960	12535	12205	58	3680	500	9080	10	1	11600000	1426	16.09	0.96	12	0.03	764.00	12802.00	16790	20230803	-26.80	9910	20221026	24.02	16790	-26.80	20230803	9960	23.39	20230103	16790	-26.80	20230803	9960	23.39	20230103	2.69	N	006890	500	58 억		145865	N	N	0	N	00	N
17	20231030	090217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12300	20	2	0.16	528900	43	0.19	12300	12300	12300	15960	8600	12280	12300.00	1.26	0	-3	12620	12450	12290	12120	11960	12535	12205	58	3680	500	9080	10	1	11600000	1427	16.10	0.96	12	0.00	764.00	12802.00	16790	20230803	-26.74	9910	20221026	24.12	16790	-26.74	20230803	9960	23.49	20230103	16790	-26.74	20230803	9960	23.49	20230103	2.69	N	006890	500	58 억		145865	N	N	0	N	00	N
18	20231027	160213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12280	30	2	0.24	276947330	22484	58.53	12260	12460	12130	15920	8580	12250	12317.53	1.25	0	212	12496	12372	12186	12062	11876	12280	11970	58	3670	500	9060	10	1	11600000	1424	16.07	0.96	12	0.19	764.00	12802.00	16790	20230803	-26.86	9910	20221026	23.92	16790	-26.86	20230803	9960	23.29	20230103	16790	-26.86	20230803	9920	23.79	20221027	2.72	N	006890	500	58 억		144760	N	N	0	N	00	N
19	20231027	150220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12310	60	2	0.49	263289930	21373	55.64	12260	12460	12130	15920	8580	12250	12318.81	1.25	0	470	12496	12372	12186	12062	11876	12280	11970	58	3670	500	9060	10	1	11600000	1428	16.11	0.96	12	0.18	764.00	12802.00	16790	20230803	-26.68	9910	20221026	24.22	16790	-26.68	20230803	9960	23.59	20230103	16790	-26.68	20230803	9920	24.09	20221027	2.72	N	006890	500	58 억		144760	N	N	0	N	00	N
20	20231027	140219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12320	70	2	0.57	235607430	19121	49.78	12260	12460	12130	15920	8580	12250	12321.92	1.25	0	977	12496	12372	12186	12062	11876	12280	11970	58	3670	500	9060	10	1	11600000	1429	16.13	0.96	12	0.16	764.00	12802.00	16790	20230803	-26.62	9910	20221026	24.32	16790	-26.62	20230803	9960	23.69	20230103	16790	-26.62	20230803	9920	24.19	20221027	2.72	N	006890	500	58 억		144760	N	N	0	N	00	N
21	20231027	130218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12320	70	2	0.57	190399580	15439	40.19	12260	12460	12130	15920	8580	12250	12332.38	1.25	0	3032	12496	12372	12186	12062	11876	12280	11970	58	3670	500	9060	10	1	11600000	1429	16.13	0.96	12	0.13	764.00	12802.00	16790	20230803	-26.62	9910	20221026	24.32	16790	-26.62	20230803	9960	23.69	20230103	16790	-26.62	20230803	9920	24.19	20221027	2.72	N	006890	500	58 억		144760	N	N	0	N	00	N
22	20231027	120219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12390	140	2	1.14	144404590	11716	30.50	12260	12460	12130	15920	8580	12250	12325.42	1.25	0	3810	12496	12372	12186	12062	11876	12280	11970	58	3670	500	9060	10	1	11600000	1437	16.22	0.97	12	0.10	764.00	12802.00	16790	20230803	-26.21	9910	20221026	25.03	16790	-26.21	20230803	9960	24.40	20230103	16790	-26.21	20230803	9920	24.90	20221027	2.72	N	006890	500	58 억		144760	N	N	0	N	00	N
23	20231027	110220	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12340	90	2	0.73	64599300	5281	13.75	12260	12340	12130	15920	8580	12250	12232.40	1.25	0	1279	12496	12372	12186	12062	11876	12280	11970	58	3670	500	9060	10	1	11600000	1431	16.15	0.96	12	0.05	764.00	12802.00	16790	20230803	-26.50	9910	20221026	24.52	16790	-26.50	20230803	9960	23.90	20230103	16790	-26.50	20230803	9920	24.40	20221027	2.72	N	006890	500	58 억		144760	N	N	0	N	00	N
24	20231027	100219	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12160	-90	5	-0.73	27746180	2276	5.93	12260	12270	12130	15920	8580	12250	12190.76	1.25	0	-36	12496	12372	12186	12062	11876	12280	11970	58	3670	500	9060	10	1	11600000	1411	15.92	0.95	12	0.02	764.00	12802.00	16790	20230803	-27.58	9910	20221026	22.70	16790	-27.58	20230803	9960	22.09	20230103	16790	-27.58	20230803	9920	22.58	20221027	2.72	N	006890	500	58 억		144760	N	N	0	N	00	N
25	20231027	090217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12260	10	2	0.08	1495720	122	0.32	12260	12260	12260	15920	8580	12250	12260.00	1.25	0	-9	12496	12372	12186	12062	11876	12280	11970	58	3670	500	9060	10	1	11600000	1422	16.05	0.96	12	0.00	764.00	12802.00	16790	20230803	-26.98	9910	20221026	23.71	16790	-26.98	20230803	9960	23.09	20230103	16790	-26.98	20230803	9920	23.59	20221027	2.72	N	006890	500	58 억		144760	N	N	0	N	00	N
26	20231026	160217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12250	-140	5	-1.13	466237120	38391	65.51	12260	12310	12000	16100	8680	12390	12144.39	1.33	0	-9678	12743	12566	12333	12156	11923	12655	12245	58	3710	500	9160	10	1	11600000	1421	16.03	0.96	12	0.33	764.00	12802.00	16790	20230803	-27.04	9910	20221026	23.61	16790	-27.04	20230803	9960	22.99	20230103	16790	-27.04	20230803	9910	23.61	20221026	2.73	N	006890	500	58 억		154036	N	N	0	N	00	N
27	20231026	150217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12250	-140	5	-1.13	402466350	33186	56.63	12260	12310	12000	16100	8680	12390	12127.58	1.33	0	-6574	12743	12566	12333	12156	11923	12655	12245	58	3710	500	9160	10	1	11600000	1421	16.03	0.96	12	0.29	764.00	12802.00	16790	20230803	-27.04	9910	20221026	23.61	16790	-27.04	20230803	9960	22.99	20230103	16790	-27.04	20230803	9910	23.61	20221026	2.73	N	006890	500	58 억		154036	N	N	0	N	00	N
28	20231026	140216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12080	-310	5	-2.50	338751700	27938	47.67	12260	12310	12000	16100	8680	12390	12125.10	1.33	0	-4458	12743	12566	12333	12156	11923	12655	12245	58	3710	500	9160	10	1	11600000	1401	15.81	0.94	12	0.24	764.00	12802.00	16790	20230803	-28.05	9910	20221026	21.90	16790	-28.05	20230803	9960	21.29	20230103	16790	-28.05	20230803	9910	21.90	20221026	2.73	N	006890	500	58 억		154036	N	N	0	N	00	N
29	20231026	130216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12100	-290	5	-2.34	256800340	21132	36.06	12260	12310	12040	16100	8680	12390	12152.18	1.33	0	-3846	12743	12566	12333	12156	11923	12655	12245	58	3710	500	9160	10	1	11600000	1404	15.84	0.95	12	0.18	764.00	12802.00	16790	20230803	-27.93	9910	20221026	22.10	16790	-27.93	20230803	9960	21.49	20230103	16790	-27.93	20230803	9910	22.10	20221026	2.73	N	006890	500	58 억		154036	N	N	0	N	00	N
30	20231026	120217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12110	-280	5	-2.26	190488240	15640	26.69	12260	12310	12100	16100	8680	12390	12179.53	1.33	0	-3562	12743	12566	12333	12156	11923	12655	12245	58	3710	500	9160	10	1	11600000	1405	15.85	0.95	12	0.13	764.00	12802.00	16790	20230803	-27.87	9910	20221026	22.20	16790	-27.87	20230803	9960	21.59	20230103	16790	-27.87	20230803	9910	22.20	20221026	2.73	N	006890	500	58 억		154036	N	N	0	N	00	N
31	20231026	110218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12200	-190	5	-1.53	132605180	10872	18.55	12260	12310	12120	16100	8680	12390	12196.91	1.33	0	-1799	12743	12566	12333	12156	11923	12655	12245	58	3710	500	9160	10	1	11600000	1415	15.97	0.95	12	0.09	764.00	12802.00	16790	20230803	-27.34	9910	20221026	23.11	16790	-27.34	20230803	9960	22.49	20230103	16790	-27.34	20230803	9910	23.11	20221026	2.73	N	006890	500	58 억		154036	N	N	0	N	00	N
32	20231026	100218	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12180	-210	5	-1.69	104680480	8583	14.65	12260	12290	12120	16100	8680	12390	12196.21	1.33	0	-972	12743	12566	12333	12156	11923	12655	12245	58	3710	500	9160	10	1	11600000	1413	15.94	0.95	12	0.07	764.00	12802.00	16790	20230803	-27.46	9910	20221026	22.91	16790	-27.46	20230803	9960	22.29	20230103	16790	-27.46	20230803	9910	22.91	20221026	2.73	N	006890	500	58 억		154036	N	N	0	N	00	N
33	20231026	090216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12200	-190	5	-1.53	12326880	1006	1.72	12260	12260	12200	16100	8680	12390	12253.09	1.33	0	-328	12743	12566	12333	12156	11923	12655	12245	58	3710	500	9160	10	1	11600000	1415	15.97	0.95	12	0.01	764.00	12802.00	16790	20230803	-27.34	9910	20221026	23.11	16790	-27.34	20230803	9960	22.49	20230103	16790	-27.34	20230803	9910	23.11	20221026	2.73	N	006890	500	58 억		154036	N	N	0	N	00	N
34	20231025	160217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12390	200	2	1.64	720048590	58453	173.81	12190	12510	12100	15840	8540	12190	12318.42	1.21	0	16641	12550	12370	12090	11910	11630	12460	12000	58	3650	500	9020	10	1	11600000	1437	16.22	0.97	12	0.50	764.00	12802.00	16790	20230803	-26.21	9910	20221026	25.03	16790	-26.21	20230803	9960	24.40	20230103	16790	-26.21	20230803	9910	25.03	20221026	2.75	N	006890	500	58 억		140091	N	N	0	N	00	N
35	20231025	150217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12420	230	2	1.89	649203060	52737	156.82	12190	12510	12100	15840	8540	12190	12310.20	1.21	0	17567	12550	12370	12090	11910	11630	12460	12000	58	3650	500	9020	10	1	11600000	1441	16.26	0.97	12	0.45	764.00	12802.00	16790	20230803	-26.03	9910	20221026	25.33	16790	-26.03	20230803	9960	24.70	20230103	16790	-26.03	20230803	9910	25.33	20221026	2.75	N	006890	500	58 억		140091	N	N	0	N	00	N
36	20231025	140215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12240	50	2	0.41	424105760	34541	102.71	12190	12510	12100	15840	8540	12190	12278.33	1.21	0	14719	12550	12370	12090	11910	11630	12460	12000	58	3650	500	9020	10	1	11600000	1420	16.02	0.96	12	0.30	764.00	12802.00	16790	20230803	-27.10	9910	20221026	23.51	16790	-27.10	20230803	9960	22.89	20230103	16790	-27.10	20230803	9910	23.51	20221026	2.75	N	006890	500	58 억		140091	N	N	0	N	00	N
37	20231025	130217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12290	100	2	0.82	397891670	32391	96.32	12190	12510	12110	15840	8540	12190	12284.02	1.21	0	14790	12550	12370	12090	11910	11630	12460	12000	58	3650	500	9020	10	1	11600000	1426	16.09	0.96	12	0.28	764.00	12802.00	16790	20230803	-26.80	9910	20221026	24.02	16790	-26.80	20230803	9960	23.39	20230103	16790	-26.80	20230803	9910	24.02	20221026	2.75	N	006890	500	58 억		140091	N	N	0	N	00	N
38	20231025	120217	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12310	120	2	0.98	263489590	21334	63.44	12190	12510	12190	15840	8540	12190	12350.69	1.21	0	8758	12550	12370	12090	11910	11630	12460	12000	58	3650	500	9020	10	1	11600000	1428	16.11	0.96	12	0.18	764.00	12802.00	16790	20230803	-26.68	9910	20221026	24.22	16790	-26.68	20230803	9960	23.59	20230103	16790	-26.68	20230803	9910	24.22	20221026	2.75	N	006890	500	58 억		140091	N	N	0	N	00	N
39	20231025	110216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12360	170	2	1.39	197027800	15945	47.41	12190	12510	12190	15840	8540	12190	12356.71	1.21	0	7814	12550	12370	12090	11910	11630	12460	12000	58	3650	500	9020	10	1	11600000	1434	16.18	0.97	12	0.14	764.00	12802.00	16790	20230803	-26.38	9910	20221026	24.72	16790	-26.38	20230803	9960	24.10	20230103	16790	-26.38	20230803	9910	24.72	20221026	2.75	N	006890	500	58 억		140091	N	N	0	N	00	N
40	20231025	100215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12250	60	2	0.49	154671370	12499	37.17	12190	12510	12190	15840	8540	12190	12374.70	1.21	0	6658	12550	12370	12090	11910	11630	12460	12000	58	3650	500	9020	10	1	11600000	1421	16.03	0.96	12	0.11	764.00	12802.00	16790	20230803	-27.04	9910	20221026	23.61	16790	-27.04	20230803	9960	22.99	20230103	16790	-27.04	20230803	9910	23.61	20221026	2.75	N	006890	500	58 억		140091	N	N	0	N	00	N
41	20231025	090216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12200	10	2	0.08	5075080	416	1.24	12190	12210	12190	15840	8540	12190	12199.71	1.21	0	0	12550	12370	12090	11910	11630	12460	12000	58	3650	500	9020	10	1	11600000	1415	15.97	0.95	12	0.00	764.00	12802.00	16790	20230803	-27.34	9910	20221026	23.11	16790	-27.34	20230803	9960	22.49	20230103	16790	-27.34	20230803	9910	23.11	20221026	2.75	N	006890	500	58 억		140091	N	N	0	N	00	N
42	20231024	160213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12190	140	2	1.16	403400460	33620	74.11	12040	12270	11810	15660	8440	12050	11997.68	1.23	0	-3127	12516	12282	12116	11882	11716	12400	12000	58	3610	500	8910	10	1	11600000	1414	15.96	0.95	12	0.29	764.00	12802.00	16790	20230803	-27.40	9910	20221026	23.01	16790	-27.40	20230803	9960	22.39	20230103	16790	-27.40	20230803	9910	23.01	20221026	2.80	N	006890	500	58 억		142442	N	N	0	N	00	N
43	20231024	150215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12190	140	2	1.16	386761180	32254	71.10	12040	12270	11810	15660	8440	12050	11991.11	1.23	0	-2900	12516	12282	12116	11882	11716	12400	12000	58	3610	500	8910	10	1	11600000	1414	15.96	0.95	12	0.28	764.00	12802.00	16790	20230803	-27.40	9910	20221026	23.01	16790	-27.40	20230803	9960	22.39	20230103	16790	-27.40	20230803	9910	23.01	20221026	2.80	N	006890	500	58 억		142442	N	N	0	N	00	N
44	20231024	140213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12080	30	2	0.25	293027330	24527	54.07	12040	12270	11810	15660	8440	12050	11947.13	1.23	0	-3539	12516	12282	12116	11882	11716	12400	12000	58	3610	500	8910	10	1	11600000	1401	15.81	0.94	12	0.21	764.00	12802.00	16790	20230803	-28.05	9910	20221026	21.90	16790	-28.05	20230803	9960	21.29	20230103	16790	-28.05	20230803	9910	21.90	20221026	2.80	N	006890	500	58 억		142442	N	N	0	N	00	N
45	20231024	130216	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12030	-20	5	-0.17	256194890	21468	47.32	12040	12270	11810	15660	8440	12050	11933.80	1.23	0	-3975	12516	12282	12116	11882	11716	12400	12000	58	3610	500	8910	10	1	11600000	1395	15.75	0.94	12	0.19	764.00	12802.00	16790	20230803	-28.35	9910	20221026	21.39	16790	-28.35	20230803	9960	20.78	20230103	16790	-28.35	20230803	9910	21.39	20221026	2.80	N	006890	500	58 억		142442	N	N	0	N	00	N
46	20231024	120214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12030	-20	5	-0.17	249395610	20901	46.07	12040	12270	11810	15660	8440	12050	11932.23	1.23	0	-3727	12516	12282	12116	11882	11716	12400	12000	58	3610	500	8910	10	1	11600000	1395	15.75	0.94	12	0.18	764.00	12802.00	16790	20230803	-28.35	9910	20221026	21.39	16790	-28.35	20230803	9960	20.78	20230103	16790	-28.35	20230803	9910	21.39	20221026	2.80	N	006890	500	58 억		142442	N	N	0	N	00	N
47	20231024	110214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11850	-200	5	-1.66	190726500	15961	35.18	12040	12270	11810	15660	8440	12050	11949.53	1.23	0	-4598	12516	12282	12116	11882	11716	12400	12000	58	3610	500	8910	10	1	11600000	1375	15.51	0.93	12	0.14	764.00	12802.00	16790	20230803	-29.42	9910	20221026	19.58	16790	-29.42	20230803	9960	18.98	20230103	16790	-29.42	20230803	9910	19.58	20221026	2.80	N	006890	500	58 억		142442	N	N	0	N	00	N
48	20231024	100214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11960	-90	5	-0.75	56503150	4685	10.33	12040	12270	11960	15660	8440	12050	12060.44	1.23	0	-2527	12516	12282	12116	11882	11716	12400	12000	58	3610	500	8910	10	1	11600000	1387	15.65	0.93	12	0.04	764.00	12802.00	16790	20230803	-28.77	9910	20221026	20.69	16790	-28.77	20230803	9960	20.08	20230103	16790	-28.77	20230803	9910	20.69	20221026	2.80	N	006890	500	58 억		142442	N	N	0	N	00	N
49	20231024	090215	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12060	10	2	0.08	2962190	243	0.54	12040	12270	12040	15660	8440	12050	12190.08	1.23	0	-54	12516	12282	12116	11882	11716	12400	12000	58	3610	500	8910	10	1	11600000	1399	15.79	0.94	12	0.00	764.00	12802.00	16790	20230803	-28.17	9910	20221026	21.70	16790	-28.17	20230803	9960	21.08	20230103	16790	-28.17	20230803	9910	21.70	20221026	2.80	N	006890	500	58 억		142442	N	N	0	N	00	N
50	20231023	160212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12050	-50	5	-0.41	546433770	45177	124.83	12000	12350	11950	15730	8470	12100	12095.59	1.25	0	-4044	12833	12466	11983	11616	11133	12225	11375	58	3630	500	8950	10	1	11600000	1398	15.77	0.94	12	0.39	764.00	12802.00	16790	20230803	-28.23	9910	20221026	21.59	16790	-28.23	20230803	9960	20.98	20230103	16790	-28.23	20230803	9910	21.59	20221026	2.82	N	006890	500	58 억		145314	N	N	0	N	00	N
51	20231023	150211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12180	80	2	0.66	505228850	41771	115.42	12000	12350	11950	15730	8470	12100	12095.19	1.25	0	-3593	12833	12466	11983	11616	11133	12225	11375	58	3630	500	8950	10	1	11600000	1413	15.94	0.95	12	0.36	764.00	12802.00	16790	20230803	-27.46	9910	20221026	22.91	16790	-27.46	20230803	9960	22.29	20230103	16790	-27.46	20230803	9910	22.91	20221026	2.82	N	006890	500	58 억		145314	N	N	0	N	00	N
52	20231023	140213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12150	50	2	0.41	401286440	33231	91.82	12000	12350	11950	15730	8470	12100	12075.58	1.25	0	-527	12833	12466	11983	11616	11133	12225	11375	58	3630	500	8950	10	1	11600000	1409	15.90	0.95	12	0.29	764.00	12802.00	16790	20230803	-27.64	9910	20221026	22.60	16790	-27.64	20230803	9960	21.99	20230103	16790	-27.64	20230803	9910	22.60	20221026	2.82	N	006890	500	58 억		145314	N	N	0	N	00	N
53	20231023	130213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12100	0	3	0.00	301661790	25097	69.35	12000	12160	11950	15730	8470	12100	12019.48	1.25	0	2564	12833	12466	11983	11616	11133	12225	11375	58	3630	500	8950	10	1	11600000	1404	15.84	0.95	12	0.22	764.00	12802.00	16790	20230803	-27.93	9910	20221026	22.10	16790	-27.93	20230803	9960	21.49	20230103	16790	-27.93	20230803	9910	22.10	20221026	2.82	N	006890	500	58 억		145314	N	N	0	N	00	N
54	20231023	120212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12000	-100	5	-0.83	239378760	19922	55.05	12000	12160	11950	15730	8470	12100	12015.33	1.25	0	1096	12833	12466	11983	11616	11133	12225	11375	58	3630	500	8950	10	1	11600000	1392	15.71	0.94	12	0.17	764.00	12802.00	16790	20230803	-28.53	9910	20221026	21.09	16790	-28.53	20230803	9960	20.48	20230103	16790	-28.53	20230803	9910	21.09	20221026	2.82	N	006890	500	58 억		145314	N	N	0	N	00	N
55	20231023	110213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12020	-80	5	-0.66	172718350	14364	39.69	12000	12160	11970	15730	8470	12100	12023.81	1.25	0	3774	12833	12466	11983	11616	11133	12225	11375	58	3630	500	8950	10	1	11600000	1394	15.73	0.94	12	0.12	764.00	12802.00	16790	20230803	-28.41	9910	20221026	21.29	16790	-28.41	20230803	9960	20.68	20230103	16790	-28.41	20230803	9910	21.29	20221026	2.82	N	006890	500	58 억		145314	N	N	0	N	00	N
56	20231023	100210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12080	-20	5	-0.17	48443140	4015	11.09	12000	12160	11970	15730	8470	12100	12064.57	1.25	0	-976	12833	12466	11983	11616	11133	12225	11375	58	3630	500	8950	10	1	11600000	1401	15.81	0.94	12	0.03	764.00	12802.00	16790	20230803	-28.05	9910	20221026	21.90	16790	-28.05	20230803	9960	21.29	20230103	16790	-28.05	20230803	9910	21.90	20221026	2.82	N	006890	500	58 억		145314	N	N	0	N	00	N
57	20231023	090213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12150	50	2	0.41	8493500	703	1.94	12000	12150	12000	15730	8470	12100	12078.41	1.25	0	0	12833	12466	11983	11616	11133	12225	11375	58	3630	500	8950	10	1	11600000	1409	15.90	0.95	12	0.01	764.00	12802.00	16790	20230803	-27.64	9910	20221026	22.60	16790	-27.64	20230803	9960	21.99	20230103	16790	-27.64	20230803	9910	22.60	20221026	2.82	N	006890	500	58 억		145314	N	N	0	N	00	N
58	20231020	160213	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12100	-200	5	-1.63	427947970	35634	103.84	12280	12350	11500	15990	8610	12300	12009.51	1.23	0	1354	12780	12540	12360	12120	11940	12450	12030	58	3690	500	9100	10	1	11600000	1404	15.84	0.95	12	0.31	764.00	12802.00	16790	20230803	-27.93	9910	20221026	22.10	16790	-27.93	20230803	9960	21.49	20230103	16790	-27.93	20230803	9910	22.10	20221026	2.83	N	006890	500	58 억		142630	N	N	3	N	00	N
59	20231020	150212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12110	-190	5	-1.54	416836150	34712	101.15	12280	12350	11500	15990	8610	12300	12008.42	1.23	0	1759	12780	12540	12360	12120	11940	12450	12030	58	3690	500	9100	10	1	11600000	1405	15.85	0.95	12	0.30	764.00	12802.00	16790	20230803	-27.87	9910	20221026	22.20	16790	-27.87	20230803	9960	21.59	20230103	16790	-27.87	20230803	9910	22.20	20221026	2.83	N	006890	500	58 억		142630	N	N	3	N	00	N
60	20231020	140214	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12260	-40	5	-0.33	377530860	31470	91.70	12280	12350	11500	15990	8610	12300	11996.53	1.23	0	947	12780	12540	12360	12120	11940	12450	12030	58	3690	500	9100	10	1	11600000	1422	16.05	0.96	12	0.27	764.00	12802.00	16790	20230803	-26.98	9910	20221026	23.71	16790	-26.98	20230803	9960	23.09	20230103	16790	-26.98	20230803	9910	23.71	20221026	2.83	N	006890	500	58 억		142630	N	N	3	N	00	N
61	20231020	130208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12060	-240	5	-1.95	328607880	27455	80.00	12280	12280	11500	15990	8610	12300	11968.96	1.23	0	647	12780	12540	12360	12120	11940	12450	12030	58	3690	500	9100	10	1	11600000	1399	15.79	0.94	12	0.24	764.00	12802.00	16790	20230803	-28.17	9910	20221026	21.70	16790	-28.17	20230803	9960	21.08	20230103	16790	-28.17	20230803	9910	21.70	20221026	2.83	N	006890	500	58 억		142630	N	N	3	N	00	N
62	20231020	120210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12020	-280	5	-2.28	320039890	26746	77.94	12280	12280	11500	15990	8610	12300	11965.90	1.23	0	707	12780	12540	12360	12120	11940	12450	12030	58	3690	500	9100	10	1	11600000	1394	15.73	0.94	12	0.23	764.00	12802.00	16790	20230803	-28.41	9910	20221026	21.29	16790	-28.41	20230803	9960	20.68	20230103	16790	-28.41	20230803	9910	21.29	20221026	2.83	N	006890	500	58 억		142630	N	N	3	N	00	N
63	20231020	110212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11940	-360	5	-2.93	246186260	20579	59.97	12280	12280	11500	15990	8610	12300	11962.98	1.23	0	608	12780	12540	12360	12120	11940	12450	12030	58	3690	500	9100	10	1	11600000	1385	15.63	0.93	12	0.18	764.00	12802.00	16790	20230803	-28.89	9910	20221026	20.48	16790	-28.89	20230803	9960	19.88	20230103	16790	-28.89	20230803	9910	20.48	20221026	2.83	N	006890	500	58 억		142630	N	N	3	N	00	N
64	20231020	100211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11950	-350	5	-2.85	197896610	16521	48.14	12280	12280	11500	15990	8610	12300	11978.49	1.23	0	-98	12780	12540	12360	12120	11940	12450	12030	58	3690	500	9100	10	1	11600000	1386	15.64	0.93	12	0.14	764.00	12802.00	16790	20230803	-28.83	9910	20221026	20.59	16790	-28.83	20230803	9960	19.98	20230103	16790	-28.83	20230803	9910	20.59	20221026	2.83	N	006890	500	58 억		142630	N	N	3	N	00	N
65	20231020	090212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12170	-130	5	-1.06	4562800	373	1.09	12280	12280	12170	15990	8610	12300	12232.71	1.23	0	87	12780	12540	12360	12120	11940	12450	12030	58	3690	500	9100	10	1	11600000	1412	15.93	0.95	12	0.00	764.00	12802.00	16790	20230803	-27.52	9910	20221026	22.81	16790	-27.52	20230803	9960	22.19	20230103	16790	-27.52	20230803	9910	22.81	20221026	2.83	N	006890	500	58 억		142630	N	N	3	N	00	N
66	20231019	160210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12300	-250	5	-1.99	419759050	33976	114.80	12420	12600	12180	16310	8790	12550	12355.67	1.34	0	-9660	12890	12720	12600	12430	12310	12805	12515	58	3760	500	9280	10	1	11600000	1427	16.10	0.96	12	0.29	764.00	12802.00	16790	20230803	-26.74	9910	20221026	24.12	16790	-26.74	20230803	9960	23.49	20230103	16790	-26.74	20230803	9910	24.12	20221026	2.86	N	006890	500	58 억		155412	N	N	3	N	00	N
67	20231019	150211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12310	-240	5	-1.91	376057240	30428	102.81	12420	12600	12180	16310	8790	12550	12358.92	1.34	0	-9056	12890	12720	12600	12430	12310	12805	12515	58	3760	500	9280	10	1	11600000	1428	16.11	0.96	12	0.26	764.00	12802.00	16790	20230803	-26.68	9910	20221026	24.22	16790	-26.68	20230803	9960	23.59	20230103	16790	-26.68	20230803	9910	24.22	20221026	2.86	N	006890	500	58 억		155412	N	N	5	N	00	N
68	20231019	140211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12560	10	2	0.08	347617970	28140	95.08	12420	12600	12180	16310	8790	12550	12353.16	1.34	0	-7339	12890	12720	12600	12430	12310	12805	12515	58	3760	500	9280	10	1	11600000	1457	16.44	0.98	12	0.24	764.00	12802.00	16790	20230803	-25.19	9910	20221026	26.74	16790	-25.19	20230803	9960	26.10	20230103	16790	-25.19	20230803	9910	26.74	20221026	2.86	N	006890	500	58 억		155412	N	N	5	N	00	N
69	20231019	130210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12270	-280	5	-2.23	268574420	21781	73.59	12420	12560	12180	16310	8790	12550	12330.67	1.34	0	-7318	12890	12720	12600	12430	12310	12805	12515	58	3760	500	9280	10	1	11600000	1423	16.06	0.96	12	0.19	764.00	12802.00	16790	20230803	-26.92	9910	20221026	23.81	16790	-26.92	20230803	9960	23.19	20230103	16790	-26.92	20230803	9910	23.81	20221026	2.86	N	006890	500	58 억		155412	N	N	5	N	00	N
70	20231019	120211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12200	-350	5	-2.79	226723910	18355	62.02	12420	12560	12180	16310	8790	12550	12352.16	1.34	0	-6299	12890	12720	12600	12430	12310	12805	12515	58	3760	500	9280	10	1	11600000	1415	15.97	0.95	12	0.16	764.00	12802.00	16790	20230803	-27.34	9910	20221026	23.11	16790	-27.34	20230803	9960	22.49	20230103	16790	-27.34	20230803	9910	23.11	20221026	2.86	N	006890	500	58 억		155412	N	N	5	N	00	N
71	20231019	110210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12360	-190	5	-1.51	140724460	11332	38.29	12420	12560	12320	16310	8790	12550	12418.33	1.34	0	-5256	12890	12720	12600	12430	12310	12805	12515	58	3760	500	9280	10	1	11600000	1434	16.18	0.97	12	0.10	764.00	12802.00	16790	20230803	-26.38	9910	20221026	24.72	16790	-26.38	20230803	9960	24.10	20230103	16790	-26.38	20230803	9910	24.72	20221026	2.86	N	006890	500	58 억		155412	N	N	5	N	00	N
72	20231019	100209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12560	10	2	0.08	64977050	5223	17.65	12420	12560	12400	16310	8790	12550	12440.56	1.34	0	-2096	12890	12720	12600	12430	12310	12805	12515	58	3760	500	9280	10	1	11600000	1457	16.44	0.98	12	0.05	764.00	12802.00	16790	20230803	-25.19	9910	20221026	26.74	16790	-25.19	20230803	9960	26.10	20230103	16790	-25.19	20230803	9910	26.74	20221026	2.86	N	006890	500	58 억		155412	N	N	5	N	00	N
73	20231019	090211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12500	-50	5	-0.40	10197270	821	2.77	12420	12550	12420	16310	8790	12550	12420.55	1.34	0	30	12890	12720	12600	12430	12310	12805	12515	58	3760	500	9280	10	1	11600000	1450	16.36	0.98	12	0.01	764.00	12802.00	16790	20230803	-25.55	9910	20221026	26.14	16790	-25.55	20230803	9960	25.50	20230103	16790	-25.55	20230803	9910	26.14	20221026	2.86	N	006890	500	58 억		155412	N	N	5	N	00	N
74	20231018	160211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12550	10	2	0.08	374151850	29592	93.65	12490	12770	12480	16300	8780	12540	12643.74	1.30	0	3861	12820	12680	12490	12350	12160	12750	12420	58	3760	500	9270	10	1	11600000	1456	16.43	0.98	12	0.26	764.00	12802.00	16790	20230803	-25.25	9910	20221026	26.64	16790	-25.25	20230803	9960	26.00	20230103	16790	-25.25	20230803	9910	26.64	20221026	2.88	N	006890	500	58 억		150428	N	N	5	N	00	N
75	20231018	150210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12600	60	2	0.48	335797470	26540	84.00	12490	12770	12480	16300	8780	12540	12652.50	1.30	0	3440	12820	12680	12490	12350	12160	12750	12420	58	3760	500	9270	10	1	11600000	1462	16.49	0.98	12	0.23	764.00	12802.00	16790	20230803	-24.96	9910	20221026	27.14	16790	-24.96	20230803	9960	26.51	20230103	16790	-24.96	20230803	9910	27.14	20221026	2.88	N	006890	500	58 억		150428	N	N	8	N	00	N
76	20231018	140208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12610	70	2	0.56	310772780	24555	77.71	12490	12770	12480	16300	8780	12540	12656.19	1.30	0	3190	12820	12680	12490	12350	12160	12750	12420	58	3760	500	9270	10	1	11600000	1463	16.51	0.99	12	0.21	764.00	12802.00	16790	20230803	-24.90	9910	20221026	27.25	16790	-24.90	20230803	9960	26.61	20230103	16790	-24.90	20230803	9910	27.25	20221026	2.88	N	006890	500	58 억		150428	N	N	8	N	00	N
77	20231018	130208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12610	70	2	0.56	288588780	22795	72.14	12490	12770	12480	16300	8780	12540	12660.18	1.30	0	3593	12820	12680	12490	12350	12160	12750	12420	58	3760	500	9270	10	1	11600000	1463	16.51	0.99	12	0.20	764.00	12802.00	16790	20230803	-24.90	9910	20221026	27.25	16790	-24.90	20230803	9960	26.61	20230103	16790	-24.90	20230803	9910	27.25	20221026	2.88	N	006890	500	58 억		150428	N	N	8	N	00	N
78	20231018	120210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12690	150	2	1.20	212272540	16753	53.02	12490	12770	12480	16300	8780	12540	12670.72	1.30	0	2778	12820	12680	12490	12350	12160	12750	12420	58	3760	500	9270	10	1	11600000	1472	16.61	0.99	12	0.14	764.00	12802.00	16790	20230803	-24.42	9910	20221026	28.05	16790	-24.42	20230803	9960	27.41	20230103	16790	-24.42	20230803	9910	28.05	20221026	2.88	N	006890	500	58 억		150428	N	N	8	N	00	N
79	20231018	110210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12740	200	2	1.59	192947690	15235	48.22	12490	12770	12480	16300	8780	12540	12664.76	1.30	0	2619	12820	12680	12490	12350	12160	12750	12420	58	3760	500	9270	10	1	11600000	1478	16.68	1.00	12	0.13	764.00	12802.00	16790	20230803	-24.12	9910	20221026	28.56	16790	-24.12	20230803	9960	27.91	20230103	16790	-24.12	20230803	9910	28.56	20221026	2.88	N	006890	500	58 억		150428	N	N	8	N	00	N
80	20231018	100210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12650	110	2	0.88	85789430	6792	21.50	12490	12710	12480	16300	8780	12540	12630.95	1.30	0	383	12820	12680	12490	12350	12160	12750	12420	58	3760	500	9270	10	1	11600000	1467	16.56	0.99	12	0.06	764.00	12802.00	16790	20230803	-24.66	9910	20221026	27.65	16790	-24.66	20230803	9960	27.01	20230103	16790	-24.66	20230803	9910	27.65	20221026	2.88	N	006890	500	58 억		150428	N	N	8	N	00	N
81	20231018	090209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12480	-60	5	-0.48	9152260	733	2.32	12490	12500	12480	16300	8780	12540	12486.03	1.30	0	-37	12820	12680	12490	12350	12160	12750	12420	58	3760	500	9270	10	1	11600000	1448	16.34	0.97	12	0.01	764.00	12802.00	16790	20230803	-25.67	9910	20221026	25.93	16790	-25.67	20230803	9960	25.30	20230103	16790	-25.67	20230803	9910	25.93	20221026	2.88	N	006890	500	58 억		150428	N	N	8	N	00	N
82	20231017	160212	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12540	240	2	1.95	395068010	31524	166.18	12310	12630	12300	15990	8610	12300	12532.29	1.24	0	11569	12440	12370	12290	12220	12140	12330	12180	58	3690	500	9100	10	1	11600000	1455	16.41	0.98	12	0.27	764.00	12802.00	16790	20230803	-25.31	9910	20221026	26.54	16790	-25.31	20230803	9960	25.90	20230103	16790	-25.31	20230803	9910	26.54	20221026	2.88	N	006890	500	58 억		143584	N	N	8	N	00	N
83	20231017	150209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12590	290	2	2.36	379008680	30246	159.44	12310	12630	12300	15990	8610	12300	12530.87	1.24	0	11207	12440	12370	12290	12220	12140	12330	12180	58	3690	500	9100	10	1	11600000	1460	16.48	0.98	12	0.26	764.00	12802.00	16790	20230803	-25.01	9910	20221026	27.04	16790	-25.01	20230803	9960	26.41	20230103	16790	-25.01	20230803	9910	27.04	20221026	2.88	N	006890	500	58 억		143584	N	N	12	N	00	N
84	20231017	140210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12580	280	2	2.28	321211830	25657	135.25	12310	12630	12300	15990	8610	12300	12519.46	1.24	0	9940	12440	12370	12290	12220	12140	12330	12180	58	3690	500	9100	10	1	11600000	1459	16.47	0.98	12	0.22	764.00	12802.00	16790	20230803	-25.07	9910	20221026	26.94	16790	-25.07	20230803	9960	26.31	20230103	16790	-25.07	20230803	9910	26.94	20221026	2.88	N	006890	500	58 억		143584	N	N	12	N	00	N
85	20231017	130209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12590	290	2	2.36	278886860	22293	117.52	12310	12630	12300	15990	8610	12300	12510.06	1.24	0	8721	12440	12370	12290	12220	12140	12330	12180	58	3690	500	9100	10	1	11600000	1460	16.48	0.98	12	0.19	764.00	12802.00	16790	20230803	-25.01	9910	20221026	27.04	16790	-25.01	20230803	9960	26.41	20230103	16790	-25.01	20230803	9910	27.04	20221026	2.88	N	006890	500	58 억		143584	N	N	12	N	00	N
86	20231017	120210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12550	250	2	2.03	213190170	17075	90.01	12310	12570	12300	15990	8610	12300	12485.52	1.24	0	5132	12440	12370	12290	12220	12140	12330	12180	58	3690	500	9100	10	1	11600000	1456	16.43	0.98	12	0.15	764.00	12802.00	16790	20230803	-25.25	9910	20221026	26.64	16790	-25.25	20230803	9960	26.00	20230103	16790	-25.25	20230803	9910	26.64	20221026	2.88	N	006890	500	58 억		143584	N	N	12	N	00	N
87	20231017	110207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12550	250	2	2.03	160518040	12876	67.88	12310	12570	12300	15990	8610	12300	12466.45	1.24	0	3331	12440	12370	12290	12220	12140	12330	12180	58	3690	500	9100	10	1	11600000	1456	16.43	0.98	12	0.11	764.00	12802.00	16790	20230803	-25.25	9910	20221026	26.64	16790	-25.25	20230803	9960	26.00	20230103	16790	-25.25	20230803	9910	26.64	20221026	2.88	N	006890	500	58 억		143584	N	N	12	N	00	N
88	20231017	100207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12560	260	2	2.11	130486130	10479	55.24	12310	12570	12300	15990	8610	12300	12452.15	1.24	0	3258	12440	12370	12290	12220	12140	12330	12180	58	3690	500	9100	10	1	11600000	1457	16.44	0.98	12	0.09	764.00	12802.00	16790	20230803	-25.19	9910	20221026	26.74	16790	-25.19	20230803	9960	26.10	20230103	16790	-25.19	20230803	9910	26.74	20221026	2.88	N	006890	500	58 억		143584	N	N	12	N	00	N
89	20231017	090209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12340	40	2	0.33	2783460	226	1.19	12310	12340	12310	15990	8610	12300	12316.19	1.24	0	55	12440	12370	12290	12220	12140	12330	12180	58	3690	500	9100	10	1	11600000	1431	16.15	0.96	12	0.00	764.00	12802.00	16790	20230803	-26.50	9910	20221026	24.52	16790	-26.50	20230803	9960	23.90	20230103	16790	-26.50	20230803	9910	24.52	20221026	2.88	N	006890	500	58 억		143584	N	N	12	N	00	N
90	20231016	160207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12300	-90	5	-0.73	231588140	18870	115.25	12330	12360	12210	16100	8680	12390	12272.82	1.25	0	-1530	12503	12446	12363	12306	12223	12475	12335	58	3710	500	9160	10	1	11600000	1427	16.10	0.96	12	0.16	764.00	12802.00	16790	20230803	-26.74	9910	20221026	24.12	16790	-26.74	20230803	9960	23.49	20230103	16790	-26.74	20230803	9910	24.12	20221026	2.89	N	006890	500	58 억		145471	N	N	12	N	00	N
91	20231016	150207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12270	-120	5	-0.97	221245850	18029	110.11	12330	12360	12210	16100	8680	12390	12271.67	1.25	0	-1704	12503	12446	12363	12306	12223	12475	12335	58	3710	500	9160	10	1	11600000	1423	16.06	0.96	12	0.16	764.00	12802.00	16790	20230803	-26.92	9910	20221026	23.81	16790	-26.92	20230803	9960	23.19	20230103	16790	-26.92	20230803	9910	23.81	20221026	2.89	N	006890	500	58 억		145471	N	N	20	N	00	N
92	20231016	140209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12240	-150	5	-1.21	187576950	15284	93.35	12330	12360	12210	16100	8680	12390	12272.77	1.25	0	-1343	12503	12446	12363	12306	12223	12475	12335	58	3710	500	9160	10	1	11600000	1420	16.02	0.96	12	0.13	764.00	12802.00	16790	20230803	-27.10	9910	20221026	23.51	16790	-27.10	20230803	9960	22.89	20230103	16790	-27.10	20230803	9910	23.51	20221026	2.89	N	006890	500	58 억		145471	N	N	20	N	00	N
93	20231016	130207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12250	-140	5	-1.13	154569420	12588	76.88	12330	12360	12210	16100	8680	12390	12279.11	1.25	0	-1321	12503	12446	12363	12306	12223	12475	12335	58	3710	500	9160	10	1	11600000	1421	16.03	0.96	12	0.11	764.00	12802.00	16790	20230803	-27.04	9910	20221026	23.61	16790	-27.04	20230803	9960	22.99	20230103	16790	-27.04	20230803	9910	23.61	20221026	2.89	N	006890	500	58 억		145471	N	N	20	N	00	N
94	20231016	120209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12260	-130	5	-1.05	115491470	9397	57.39	12330	12360	12210	16100	8680	12390	12290.25	1.25	0	-1003	12503	12446	12363	12306	12223	12475	12335	58	3710	500	9160	10	1	11600000	1422	16.05	0.96	12	0.08	764.00	12802.00	16790	20230803	-26.98	9910	20221026	23.71	16790	-26.98	20230803	9960	23.09	20230103	16790	-26.98	20230803	9910	23.71	20221026	2.89	N	006890	500	58 억		145471	N	N	20	N	00	N
95	20231016	110208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12290	-100	5	-0.81	92076000	7490	45.75	12330	12360	12210	16100	8680	12390	12293.19	1.25	0	-547	12503	12446	12363	12306	12223	12475	12335	58	3710	500	9160	10	1	11600000	1426	16.09	0.96	12	0.06	764.00	12802.00	16790	20230803	-26.80	9910	20221026	24.02	16790	-26.80	20230803	9960	23.39	20230103	16790	-26.80	20230803	9910	24.02	20221026	2.89	N	006890	500	58 억		145471	N	N	20	N	00	N
96	20231016	100205	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12300	-90	5	-0.73	47243380	3855	23.54	12330	12330	12210	16100	8680	12390	12255.09	1.25	0	-522	12503	12446	12363	12306	12223	12475	12335	58	3710	500	9160	10	1	11600000	1427	16.10	0.96	12	0.03	764.00	12802.00	16790	20230803	-26.74	9910	20221026	24.12	16790	-26.74	20230803	9960	23.49	20230103	16790	-26.74	20230803	9910	24.12	20221026	2.89	N	006890	500	58 억		145471	N	N	20	N	00	N
97	20231016	090207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12300	-90	5	-0.73	4025270	327	2.00	12330	12330	12280	16100	8680	12390	12309.69	1.25	0	-193	12503	12446	12363	12306	12223	12475	12335	58	3710	500	9160	10	1	11600000	1427	16.10	0.96	12	0.00	764.00	12802.00	16790	20230803	-26.74	9910	20221026	24.12	16790	-26.74	20230803	9960	23.49	20230103	16790	-26.74	20230803	9910	24.12	20221026	2.89	N	006890	500	58 억		145471	N	N	20	N	00	N
98	20231012	160208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12410	180	2	1.47	324867180	26291	55.65	12210	12420	12210	15890	8570	12230	12356.48	1.24	0	3250	12543	12386	12103	11946	11663	12465	12025	58	3660	500	9050	10	1	11600000	1440	16.24	0.97	12	0.23	764.00	12802.00	16790	20230803	-26.09	9910	20221026	25.23	16790	-26.09	20230803	9960	24.60	20230103	16790	-26.09	20230803	9910	25.23	20221026	2.90	N	006890	500	58 억		143705	N	N	0	N	00	N
99	20231012	150207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12390	160	2	1.31	296132220	23974	50.75	12210	12420	12210	15890	8570	12230	12352.22	1.24	0	3178	12543	12386	12103	11946	11663	12465	12025	58	3660	500	9050	10	1	11600000	1437	16.22	0.97	12	0.21	764.00	12802.00	16790	20230803	-26.21	9910	20221026	25.03	16790	-26.21	20230803	9960	24.40	20230103	16790	-26.21	20230803	9910	25.03	20221026	2.90	N	006890	500	58 억		143705	N	N	0	N	00	N
100	20231012	140207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12410	180	2	1.47	250871180	20325	43.02	12210	12420	12210	15890	8570	12230	12342.99	1.24	0	3075	12543	12386	12103	11946	11663	12465	12025	58	3660	500	9050	10	1	11600000	1440	16.24	0.97	12	0.18	764.00	12802.00	16790	20230803	-26.09	9910	20221026	25.23	16790	-26.09	20230803	9960	24.60	20230103	16790	-26.09	20230803	9910	25.23	20221026	2.90	N	006890	500	58 억		143705	N	N	0	N	00	N
101	20231012	130207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12390	160	2	1.31	229579010	18607	39.39	12210	12420	12210	15890	8570	12230	12338.31	1.24	0	2851	12543	12386	12103	11946	11663	12465	12025	58	3660	500	9050	10	1	11600000	1437	16.22	0.97	12	0.16	764.00	12802.00	16790	20230803	-26.21	9910	20221026	25.03	16790	-26.21	20230803	9960	24.40	20230103	16790	-26.21	20230803	9910	25.03	20221026	2.90	N	006890	500	58 억		143705	N	N	0	N	00	N
102	20231012	120210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12370	140	2	1.14	216766590	17573	37.20	12210	12420	12210	15890	8570	12230	12335.21	1.24	0	2827	12543	12386	12103	11946	11663	12465	12025	58	3660	500	9050	10	1	11600000	1435	16.19	0.97	12	0.15	764.00	12802.00	16790	20230803	-26.33	9910	20221026	24.82	16790	-26.33	20230803	9960	24.20	20230103	16790	-26.33	20230803	9910	24.82	20221026	2.90	N	006890	500	58 억		143705	N	N	0	N	00	N
103	20231012	110210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12320	90	2	0.74	137249480	11152	23.61	12210	12370	12210	15890	8570	12230	12307.16	1.24	0	1619	12543	12386	12103	11946	11663	12465	12025	58	3660	500	9050	10	1	11600000	1429	16.13	0.96	12	0.10	764.00	12802.00	16790	20230803	-26.62	9910	20221026	24.32	16790	-26.62	20230803	9960	23.69	20230103	16790	-26.62	20230803	9910	24.32	20221026	2.90	N	006890	500	58 억		143705	N	N	0	N	00	N
104	20231012	100209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12320	90	2	0.74	87384130	7105	15.04	12210	12370	12210	15890	8570	12230	12298.96	1.24	0	927	12543	12386	12103	11946	11663	12465	12025	58	3660	500	9050	10	1	11600000	1429	16.13	0.96	12	0.06	764.00	12802.00	16790	20230803	-26.62	9910	20221026	24.32	16790	-26.62	20230803	9960	23.69	20230103	16790	-26.62	20230803	9910	24.32	20221026	2.90	N	006890	500	58 억		143705	N	N	0	N	00	N
105	20231012	090211	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12290	60	2	0.49	5102120	417	0.88	12210	12290	12210	15890	8570	12230	12235.30	1.24	0	-36	12543	12386	12103	11946	11663	12465	12025	58	3660	500	9050	10	1	11600000	1426	16.09	0.96	12	0.00	764.00	12802.00	16790	20230803	-26.80	9910	20221026	24.02	16790	-26.80	20230803	9960	23.39	20230103	16790	-26.80	20230803	9910	24.02	20221026	2.90	N	006890	500	58 억		143705	N	N	0	N	00	N
106	20231011	160209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12230	530	2	4.53	569065450	47032	222.57	11820	12260	11820	15210	8190	11700	12099.52	1.11	0	13488	12073	11886	11713	11526	11353	11980	11620	58	3510	500	8650	10	1	11600000	1419	16.01	0.96	12	0.41	764.00	12802.00	16790	20230803	-27.16	9910	20221026	23.41	16790	-27.16	20230803	9960	22.79	20230103	16790	-27.16	20230803	9910	23.41	20221026	2.91	N	006890	500	58 억		128466	N	N	0	N	00	N
107	20231011	150207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12210	510	2	4.36	537736170	44467	210.43	11820	12260	11820	15210	8190	11700	12092.93	1.11	0	13155	12073	11886	11713	11526	11353	11980	11620	58	3510	500	8650	10	1	11600000	1416	15.98	0.95	12	0.38	764.00	12802.00	16790	20230803	-27.28	9910	20221026	23.21	16790	-27.28	20230803	9960	22.59	20230103	16790	-27.28	20230803	9910	23.21	20221026	2.91	N	006890	500	58 억		128466	N	N	0	N	00	N
108	20231011	140209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12170	470	2	4.02	454253240	37637	178.11	11820	12220	11820	15210	8190	11700	12069.33	1.11	0	10900	12073	11886	11713	11526	11353	11980	11620	58	3510	500	8650	10	1	11600000	1412	15.93	0.95	12	0.32	764.00	12802.00	16790	20230803	-27.52	9910	20221026	22.81	16790	-27.52	20230803	9960	22.19	20230103	16790	-27.52	20230803	9910	22.81	20221026	2.91	N	006890	500	58 억		128466	N	N	0	N	00	N
109	20231011	130207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12170	470	2	4.02	352419570	29283	138.58	11820	12190	11820	15210	8190	11700	12034.95	1.11	0	9087	12073	11886	11713	11526	11353	11980	11620	58	3510	500	8650	10	1	11600000	1412	15.93	0.95	12	0.25	764.00	12802.00	16790	20230803	-27.52	9910	20221026	22.81	16790	-27.52	20230803	9960	22.19	20230103	16790	-27.52	20230803	9910	22.81	20221026	2.91	N	006890	500	58 억		128466	N	N	0	N	00	N
110	20231011	120210	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12080	380	2	3.25	262991970	21920	103.73	11820	12120	11820	15210	8190	11700	11997.81	1.11	0	7398	12073	11886	11713	11526	11353	11980	11620	58	3510	500	8650	10	1	11600000	1401	15.81	0.94	12	0.19	764.00	12802.00	16790	20230803	-28.05	9910	20221026	21.90	16790	-28.05	20230803	9960	21.29	20230103	16790	-28.05	20230803	9910	21.90	20221026	2.91	N	006890	500	58 억		128466	N	N	0	N	00	N
111	20231011	110209	55	40.00	KOSPI		화학	N	N	N	Y	40	N	12060	360	2	3.08	206940750	17278	81.77	11820	12100	11820	15210	8190	11700	11977.12	1.11	0	6936	12073	11886	11713	11526	11353	11980	11620	58	3510	500	8650	10	1	11600000	1399	15.79	0.94	12	0.15	764.00	12802.00	16790	20230803	-28.17	9910	20221026	21.70	16790	-28.17	20230803	9960	21.08	20230103	16790	-28.17	20230803	9910	21.70	20221026	2.91	N	006890	500	58 억		128466	N	N	0	N	00	N
112	20231011	100207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11990	290	2	2.48	188979580	15786	74.71	11820	12100	11820	15210	8190	11700	11971.34	1.11	0	6388	12073	11886	11713	11526	11353	11980	11620	58	3510	500	8650	10	1	11600000	1391	15.69	0.94	12	0.14	764.00	12802.00	16790	20230803	-28.59	9910	20221026	20.99	16790	-28.59	20230803	9960	20.38	20230103	16790	-28.59	20230803	9910	20.99	20221026	2.91	N	006890	500	58 억		128466	N	N	0	N	00	N
113	20231011	090208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11850	150	2	1.28	5868830	496	2.35	11820	11850	11820	15210	8190	11700	11832.32	1.11	0	28	12073	11886	11713	11526	11353	11980	11620	58	3510	500	8650	10	1	11600000	1375	15.51	0.93	12	0.00	764.00	12802.00	16790	20230803	-29.42	9910	20221026	19.58	16790	-29.42	20230803	9960	18.98	20230103	16790	-29.42	20230803	9910	19.58	20221026	2.91	N	006890	500	58 억		128466	N	N	0	N	00	N
114	20231010	160207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11700	-80	5	-0.68	247473100	21080	131.77	11540	11900	11540	15310	8250	11780	11739.81	1.12	0	-1421	12033	11906	11763	11636	11493	11970	11700	58	3530	500	8710	10	1	11600000	1357	15.31	0.91	12	0.18	764.00	12802.00	16790	20230803	-30.32	9910	20221026	18.06	16790	-30.32	20230803	9960	17.47	20230103	16790	-30.32	20230803	9910	18.06	20221026	2.90	N	006890	500	58 억		129924	N	N	0	N	00	N
115	20231010	150208	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11630	-150	5	-1.27	235869060	20088	125.57	11540	11900	11540	15310	8250	11780	11741.79	1.12	0	-1134	12033	11906	11763	11636	11493	11970	11700	58	3530	500	8710	10	1	11600000	1349	15.22	0.91	12	0.17	764.00	12802.00	16790	20230803	-30.73	9910	20221026	17.36	16790	-30.73	20230803	9960	16.77	20230103	16790	-30.73	20230803	9910	17.36	20221026	2.90	N	006890	500	58 억		129924	N	N	0	N	00	N
116	20231010	140207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11680	-100	5	-0.85	217928800	18546	115.93	11540	11900	11540	15310	8250	11780	11750.72	1.12	0	-630	12033	11906	11763	11636	11493	11970	11700	58	3530	500	8710	10	1	11600000	1355	15.29	0.91	12	0.16	764.00	12802.00	16790	20230803	-30.43	9910	20221026	17.86	16790	-30.43	20230803	9960	17.27	20230103	16790	-30.43	20230803	9910	17.86	20221026	2.90	N	006890	500	58 억		129924	N	N	0	N	00	N
117	20231010	130206	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11730	-50	5	-0.42	154572340	13111	81.96	11540	11900	11540	15310	8250	11780	11789.52	1.12	0	-45	12033	11906	11763	11636	11493	11970	11700	58	3530	500	8710	10	1	11600000	1361	15.35	0.92	12	0.11	764.00	12802.00	16790	20230803	-30.14	9910	20221026	18.37	16790	-30.14	20230803	9960	17.77	20230103	16790	-30.14	20230803	9910	18.37	20221026	2.90	N	006890	500	58 억		129924	N	N	0	N	00	N
118	20231010	120206	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11800	20	2	0.17	123680300	10481	65.52	11540	11900	11540	15310	8250	11780	11800.43	1.12	0	638	12033	11906	11763	11636	11493	11970	11700	58	3530	500	8710	10	1	11600000	1369	15.45	0.92	12	0.09	764.00	12802.00	16790	20230803	-29.72	9910	20221026	19.07	16790	-29.72	20230803	9960	18.47	20230103	16790	-29.72	20230803	9910	19.07	20221026	2.90	N	006890	500	58 억		129924	N	N	0	N	00	N
119	20231010	110204	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11840	60	2	0.51	80257540	6801	42.51	11540	11900	11540	15310	8250	11780	11800.84	1.12	0	933	12033	11906	11763	11636	11493	11970	11700	58	3530	500	8710	10	1	11600000	1373	15.50	0.92	12	0.06	764.00	12802.00	16790	20230803	-29.48	9910	20221026	19.48	16790	-29.48	20230803	9960	18.88	20230103	16790	-29.48	20230803	9910	19.48	20221026	2.90	N	006890	500	58 억		129924	N	N	0	N	00	N
120	20231010	100205	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11850	70	2	0.59	55244380	4686	29.29	11540	11900	11540	15310	8250	11780	11789.24	1.12	0	131	12033	11906	11763	11636	11493	11970	11700	58	3530	500	8710	10	1	11600000	1375	15.51	0.93	12	0.04	764.00	12802.00	16790	20230803	-29.42	9910	20221026	19.58	16790	-29.42	20230803	9960	18.98	20230103	16790	-29.42	20230803	9910	19.58	20221026	2.90	N	006890	500	58 억		129924	N	N	0	N	00	N
121	20231010	090207	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11590	-190	5	-1.61	7993550	692	4.33	11540	11670	11540	15310	8250	11780	11551.37	1.12	0	11	12033	11906	11763	11636	11493	11970	11700	58	3530	500	8710	10	1	11600000	1344	15.17	0.91	12	0.01	764.00	12802.00	16790	20230803	-30.97	9910	20221026	16.95	16790	-30.97	20230803	9960	16.37	20230103	16790	-30.97	20230803	9910	16.95	20221026	2.90	N	006890	500	58 억		129924	N	N	0	N	00	N
122	20231006	160206	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11780	160	2	1.38	187812130	15997	52.69	11620	11890	11620	15100	8140	11620	11740.46	1.11	0	1221	11953	11786	11703	11536	11453	11745	11495	58	3480	500	8590	10	1	11600000	1366	15.42	0.92	12	0.14	764.00	12802.00	16790	20230803	-29.84	9910	20221026	18.87	16790	-29.84	20230803	9960	18.27	20230103	16790	-29.84	20230803	9910	18.87	20221026	2.90	N	006890	500	58 억		128908	N	N	0	N	00	N
123	20231006	150203	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11730	110	2	0.95	165471630	14091	46.42	11620	11890	11620	15100	8140	11620	11743.07	1.11	0	1228	11953	11786	11703	11536	11453	11745	11495	58	3480	500	8590	10	1	11600000	1361	15.35	0.92	12	0.12	764.00	12802.00	16790	20230803	-30.14	9910	20221026	18.37	16790	-30.14	20230803	9960	17.77	20230103	16790	-30.14	20230803	9910	18.37	20221026	2.90	N	006890	500	58 억		128908	N	N	0	N	00	N
124	20231006	140204	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11790	170	2	1.46	158420270	13489	44.43	11620	11890	11620	15100	8140	11620	11744.40	1.11	0	1189	11953	11786	11703	11536	11453	11745	11495	58	3480	500	8590	10	1	11600000	1368	15.43	0.92	12	0.12	764.00	12802.00	16790	20230803	-29.78	9910	20221026	18.97	16790	-29.78	20230803	9960	18.37	20230103	16790	-29.78	20230803	9910	18.97	20221026	2.90	N	006890	500	58 억		128908	N	N	0	N	00	N
125	20231006	130203	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11820	200	2	1.72	128510900	10957	36.09	11620	11890	11620	15100	8140	11620	11728.66	1.11	0	1187	11953	11786	11703	11536	11453	11745	11495	58	3480	500	8590	10	1	11600000	1371	15.47	0.92	12	0.09	764.00	12802.00	16790	20230803	-29.60	9910	20221026	19.27	16790	-29.60	20230803	9960	18.67	20230103	16790	-29.60	20230803	9910	19.27	20221026	2.90	N	006890	500	58 억		128908	N	N	0	N	00	N
126	20231006	120202	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11690	70	2	0.60	91364740	7803	25.70	11620	11890	11620	15100	8140	11620	11708.92	1.11	0	1382	11953	11786	11703	11536	11453	11745	11495	58	3480	500	8590	10	1	11600000	1356	15.30	0.91	12	0.07	764.00	12802.00	16790	20230803	-30.38	9910	20221026	17.96	16790	-30.38	20230803	9960	17.37	20230103	16790	-30.38	20230803	9910	17.96	20221026	2.90	N	006890	500	58 억		128908	N	N	0	N	00	N
127	20231006	110201	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11750	130	2	1.12	71866830	6140	20.23	11620	11890	11620	15100	8140	11620	11704.70	1.11	0	1581	11953	11786	11703	11536	11453	11745	11495	58	3480	500	8590	10	1	11600000	1363	15.38	0.92	12	0.05	764.00	12802.00	16790	20230803	-30.02	9910	20221026	18.57	16790	-30.02	20230803	9960	17.97	20230103	16790	-30.02	20230803	9910	18.57	20221026	2.90	N	006890	500	58 억		128908	N	N	0	N	00	N
128	20231006	100203	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11740	120	2	1.03	65101560	5564	18.33	11620	11890	11620	15100	8140	11620	11700.50	1.11	0	1516	11953	11786	11703	11536	11453	11745	11495	58	3480	500	8590	10	1	11600000	1362	15.37	0.92	12	0.05	764.00	12802.00	16790	20230803	-30.08	9910	20221026	18.47	16790	-30.08	20230803	9960	17.87	20230103	16790	-30.08	20230803	9910	18.47	20221026	2.90	N	006890	500	58 억		128908	N	N	0	N	00	N
129	20231006	090159	55	40.00	KOSPI		화학	N	N	N	Y	40	N	11620	0	3	0.00	1870820	161	0.53	11620	11620	11620	15100	8140	11620	11620.00	1.11	0	-13	11953	11786	11703	11536	11453	11745	11495	58	3480	500	8590	10	1	11600000	1348	15.21	0.91	12	0.00	764.00	12802.00	16790	20230803	-30.79	9910	20221026	17.26	16790	-30.79	20230803	9960	16.67	20230103	16790	-30.79	20230803	9910	17.26	20221026	2.90	N	006890	500	58 억		128908	N	N	0	N	00	N