KissMeData/000860/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	160112	57	100.00	KOSPI		화학	N	N	N	N		N	19750	-230	5	-1.15	206437380	10477	77.83	19930	20050	19550	25950	13990	19980	19703.86	9.95	0	-5060	20626	20302	20076	19752	19526	20465	19915	65	5970	1000	13980	10	1	6500000	1284	20.75	0.21	12	0.16	952.00	92542.00	29750	20230419	-33.61	19450	20231024	1.54	29750	-33.61	20230419	19450	1.54	20231024	29750	-33.61	20230419	19450	1.54	20231024	1.43	N	000860	1000	65 억		646487	N	N	0	N	00	N
3	20231031	150112	57	100.00	KOSPI		화학	N	N	N	N		N	19620	-360	5	-1.80	169168230	8607	63.94	19930	19930	19550	25950	13990	19980	19654.73	9.95	0	-4117	20626	20302	20076	19752	19526	20465	19915	65	5970	1000	13980	10	1	6500000	1275	20.61	0.21	12	0.13	952.00	92542.00	29750	20230419	-34.05	19450	20231024	0.87	29750	-34.05	20230419	19450	0.87	20231024	29750	-34.05	20230419	19450	0.87	20231024	1.43	N	000860	1000	65 억		646487	N	N	0	N	00	N
4	20231031	140112	57	100.00	KOSPI		화학	N	N	N	N		N	19600	-380	5	-1.90	158482460	8063	59.89	19930	19930	19550	25950	13990	19980	19655.52	9.95	0	-3869	20626	20302	20076	19752	19526	20465	19915	65	5970	1000	13980	10	1	6500000	1274	20.59	0.21	12	0.12	952.00	92542.00	29750	20230419	-34.12	19450	20231024	0.77	29750	-34.12	20230419	19450	0.77	20231024	29750	-34.12	20230419	19450	0.77	20231024	1.43	N	000860	1000	65 억		646487	N	N	0	N	00	N
5	20231031	130113	57	100.00	KOSPI		화학	N	N	N	N		N	19600	-380	5	-1.90	134312500	6830	50.74	19930	19930	19550	25950	13990	19980	19665.08	9.95	0	-2993	20626	20302	20076	19752	19526	20465	19915	65	5970	1000	13980	10	1	6500000	1274	20.59	0.21	12	0.11	952.00	92542.00	29750	20230419	-34.12	19450	20231024	0.77	29750	-34.12	20230419	19450	0.77	20231024	29750	-34.12	20230419	19450	0.77	20231024	1.43	N	000860	1000	65 억		646487	N	N	0	N	00	N
6	20231031	120112	57	100.00	KOSPI		화학	N	N	N	N		N	19600	-380	5	-1.90	78563420	3985	29.60	19930	19930	19600	25950	13990	19980	19714.79	9.95	0	-1738	20626	20302	20076	19752	19526	20465	19915	65	5970	1000	13980	10	1	6500000	1274	20.59	0.21	12	0.06	952.00	92542.00	29750	20230419	-34.12	19450	20231024	0.77	29750	-34.12	20230419	19450	0.77	20231024	29750	-34.12	20230419	19450	0.77	20231024	1.43	N	000860	1000	65 억		646487	N	N	0	N	00	N
7	20231031	110112	57	100.00	KOSPI		화학	N	N	N	N		N	19650	-330	5	-1.65	59060800	2993	22.23	19930	19930	19620	25950	13990	19980	19732.98	9.95	0	-1196	20626	20302	20076	19752	19526	20465	19915	65	5970	1000	13980	10	1	6500000	1277	20.64	0.21	12	0.05	952.00	92542.00	29750	20230419	-33.95	19450	20231024	1.03	29750	-33.95	20230419	19450	1.03	20231024	29750	-33.95	20230419	19450	1.03	20231024	1.43	N	000860	1000	65 억		646487	N	N	0	N	00	N
8	20231031	100113	57	100.00	KOSPI		화학	N	N	N	N		N	19720	-260	5	-1.30	29345050	1482	11.01	19930	19930	19710	25950	13990	19980	19800.98	9.95	0	-496	20626	20302	20076	19752	19526	20465	19915	65	5970	1000	13980	10	1	6500000	1282	20.71	0.21	12	0.02	952.00	92542.00	29750	20230419	-33.71	19450	20231024	1.39	29750	-33.71	20230419	19450	1.39	20231024	29750	-33.71	20230419	19450	1.39	20231024	1.43	N	000860	1000	65 억		646487	N	N	0	N	00	N
9	20231031	090112	57	100.00	KOSPI		화학	N	N	N	N		N	19880	-100	5	-0.50	1711380	86	0.64	19930	19930	19880	25950	13990	19980	19899.77	9.95	0	-86	20626	20302	20076	19752	19526	20465	19915	65	5970	1000	13980	10	1	6500000	1292	20.88	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.18	19450	20231024	2.21	29750	-33.18	20230419	19450	2.21	20231024	29750	-33.18	20230419	19450	2.21	20231024	1.43	N	000860	1000	65 억		646487	N	N	0	N	00	N
10	20231030	160112	57	100.00	KOSPI		화학	N	N	N	N		N	19980	180	2	0.91	269024230	13461	210.79	19910	20400	19850	25700	13860	19800	19985.46	9.89	0	2142	20020	19910	19760	19650	19500	19965	19705	65	5900	1000	13860	10	1	6500000	1299	20.99	0.22	12	0.21	952.00	92542.00	29750	20230419	-32.84	19450	20231024	2.72	29750	-32.84	20230419	19450	2.72	20231024	29750	-32.84	20230419	19450	2.72	20231024	1.41	N	000860	1000	65 억		642634	N	N	0	N	00	N
11	20231030	150111	57	100.00	KOSPI		화학	N	N	N	N		N	19990	190	2	0.96	247175900	12366	193.64	19910	20400	19850	25700	13860	19800	19988.35	9.89	0	2086	20020	19910	19760	19650	19500	19965	19705	65	5900	1000	13860	10	1	6500000	1299	21.00	0.22	12	0.19	952.00	92542.00	29750	20230419	-32.81	19450	20231024	2.78	29750	-32.81	20230419	19450	2.78	20231024	29750	-32.81	20230419	19450	2.78	20231024	1.41	N	000860	1000	65 억		642634	N	N	0	N	00	N
12	20231030	140112	57	100.00	KOSPI		화학	N	N	N	N		N	19990	190	2	0.96	229377330	11476	179.71	19910	20400	19850	25700	13860	19800	19987.57	9.89	0	2044	20020	19910	19760	19650	19500	19965	19705	65	5900	1000	13860	10	1	6500000	1299	21.00	0.22	12	0.18	952.00	92542.00	29750	20230419	-32.81	19450	20231024	2.78	29750	-32.81	20230419	19450	2.78	20231024	29750	-32.81	20230419	19450	2.78	20231024	1.41	N	000860	1000	65 억		642634	N	N	0	N	00	N
13	20231030	130112	57	100.00	KOSPI		화학	N	N	N	N		N	20000	200	2	1.01	225438930	11279	176.62	19910	20400	19850	25700	13860	19800	19987.49	9.89	0	2060	20020	19910	19760	19650	19500	19965	19705	65	5900	1000	13860	50	1	6500000	1300	21.01	0.22	12	0.17	952.00	92542.00	29750	20230419	-32.77	19450	20231024	2.83	29750	-32.77	20230419	19450	2.83	20231024	29750	-32.77	20230419	19450	2.83	20231024	1.41	N	000860	1000	65 억		642634	N	N	0	N	00	N
14	20231030	120111	57	100.00	KOSPI		화학	N	N	N	N		N	19970	170	2	0.86	222599570	11137	174.40	19910	20400	19850	25700	13860	19800	19987.39	9.89	0	1967	20020	19910	19760	19650	19500	19965	19705	65	5900	1000	13860	10	1	6500000	1298	20.98	0.22	12	0.17	952.00	92542.00	29750	20230419	-32.87	19450	20231024	2.67	29750	-32.87	20230419	19450	2.67	20231024	29750	-32.87	20230419	19450	2.67	20231024	1.41	N	000860	1000	65 억		642634	N	N	0	N	00	N
15	20231030	110112	57	100.00	KOSPI		화학	N	N	N	N		N	19910	110	2	0.56	175630050	8788	137.61	19910	20400	19850	25700	13860	19800	19985.21	9.89	0	1610	20020	19910	19760	19650	19500	19965	19705	65	5900	1000	13860	10	1	6500000	1294	20.91	0.22	12	0.14	952.00	92542.00	29750	20230419	-33.08	19450	20231024	2.37	29750	-33.08	20230419	19450	2.37	20231024	29750	-33.08	20230419	19450	2.37	20231024	1.41	N	000860	1000	65 억		642634	N	N	0	N	00	N
16	20231030	100112	57	100.00	KOSPI		화학	N	N	N	N		N	20050	250	2	1.26	144894320	7247	113.48	19910	20400	19850	25700	13860	19800	19993.70	9.89	0	1324	20020	19910	19760	19650	19500	19965	19705	65	5900	1000	13860	50	1	6500000	1303	21.06	0.22	12	0.11	952.00	92542.00	29750	20230419	-32.61	19450	20231024	3.08	29750	-32.61	20230419	19450	3.08	20231024	29750	-32.61	20230419	19450	3.08	20231024	1.41	N	000860	1000	65 억		642634	N	N	0	N	00	N
17	20231030	090111	57	100.00	KOSPI		화학	N	N	N	N		N	19800	0	3	0.00	0	0	0.00	0	0	0	25700	13860	19800	0.00	9.89	0	0	20020	19910	19760	19650	19500	19965	19705	65	5900	1000	13860	10	1	6500000	1287	20.80	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.45	19450	20231024	1.80	29750	-33.45	20230419	19450	1.80	20231024	29750	-33.45	20230419	19450	1.80	20231024	1.41	N	000860	1000	65 억		642634	N	N	0	N	00	N
18	20231027	160111	57	100.00	KOSPI		화학	N	N	N	N		N	19800	140	2	0.71	126312900	6386	77.19	19620	19870	19610	25550	13770	19660	19779.66	9.86	0	1295	20086	19872	19736	19522	19386	19805	19455	65	5890	1000	13760	10	1	6500000	1287	20.80	0.21	12	0.10	952.00	92542.00	29750	20230419	-33.45	19450	20231024	1.80	29750	-33.45	20230419	19450	1.80	20231024	29750	-33.45	20230419	19450	1.80	20231024	1.39	N	000860	1000	65 억		641184	N	N	0	N	00	N
19	20231027	150111	57	100.00	KOSPI		화학	N	N	N	N		N	19860	200	2	1.02	110126810	5569	67.32	19620	19870	19610	25550	13770	19660	19774.97	9.86	0	1236	20086	19872	19736	19522	19386	19805	19455	65	5890	1000	13760	10	1	6500000	1291	20.86	0.21	12	0.09	952.00	92542.00	29750	20230419	-33.24	19450	20231024	2.11	29750	-33.24	20230419	19450	2.11	20231024	29750	-33.24	20230419	19450	2.11	20231024	1.39	N	000860	1000	65 억		641184	N	N	0	N	00	N
20	20231027	140111	57	100.00	KOSPI		화학	N	N	N	N		N	19810	150	2	0.76	103707780	5245	63.40	19620	19870	19610	25550	13770	19660	19772.69	9.86	0	1221	20086	19872	19736	19522	19386	19805	19455	65	5890	1000	13760	10	1	6500000	1288	20.81	0.21	12	0.08	952.00	92542.00	29750	20230419	-33.41	19450	20231024	1.85	29750	-33.41	20230419	19450	1.85	20231024	29750	-33.41	20230419	19450	1.85	20231024	1.39	N	000860	1000	65 억		641184	N	N	0	N	00	N
21	20231027	130111	57	100.00	KOSPI		화학	N	N	N	N		N	19770	110	2	0.56	98921250	5003	60.47	19620	19870	19610	25550	13770	19660	19772.39	9.86	0	1227	20086	19872	19736	19522	19386	19805	19455	65	5890	1000	13760	10	1	6500000	1285	20.77	0.21	12	0.08	952.00	92542.00	29750	20230419	-33.55	19450	20231024	1.65	29750	-33.55	20230419	19450	1.65	20231024	29750	-33.55	20230419	19450	1.65	20231024	1.39	N	000860	1000	65 억		641184	N	N	0	N	00	N
22	20231027	120111	57	100.00	KOSPI		화학	N	N	N	N		N	19790	130	2	0.66	93877870	4748	57.39	19620	19870	19610	25550	13770	19660	19772.09	9.86	0	1091	20086	19872	19736	19522	19386	19805	19455	65	5890	1000	13760	10	1	6500000	1286	20.79	0.21	12	0.07	952.00	92542.00	29750	20230419	-33.48	19450	20231024	1.75	29750	-33.48	20230419	19450	1.75	20231024	29750	-33.48	20230419	19450	1.75	20231024	1.39	N	000860	1000	65 억		641184	N	N	0	N	00	N
23	20231027	110111	57	100.00	KOSPI		화학	N	N	N	N		N	19770	110	2	0.56	12062060	613	7.41	19620	19870	19610	25550	13770	19660	19677.10	9.86	0	83	20086	19872	19736	19522	19386	19805	19455	65	5890	1000	13760	10	1	6500000	1285	20.77	0.21	12	0.01	952.00	92542.00	29750	20230419	-33.55	19450	20231024	1.65	29750	-33.55	20230419	19450	1.65	20231024	29750	-33.55	20230419	19450	1.65	20231024	1.39	N	000860	1000	65 억		641184	N	N	0	N	00	N
24	20231027	100111	57	100.00	KOSPI		화학	N	N	N	N		N	19680	20	2	0.10	8001710	407	4.92	19620	19870	19610	25550	13770	19660	19660.22	9.86	0	-22	20086	19872	19736	19522	19386	19805	19455	65	5890	1000	13760	10	1	6500000	1279	20.67	0.21	12	0.01	952.00	92542.00	29750	20230419	-33.85	19450	20231024	1.18	29750	-33.85	20230419	19450	1.18	20231024	29750	-33.85	20230419	19450	1.18	20231024	1.39	N	000860	1000	65 억		641184	N	N	0	N	00	N
25	20231027	090111	57	100.00	KOSPI		화학	N	N	N	N		N	19620	-40	5	-0.20	647460	33	0.40	19620	19620	19620	25550	13770	19660	19620.00	9.86	0	-4	20086	19872	19736	19522	19386	19805	19455	65	5890	1000	13760	10	1	6500000	1275	20.61	0.21	12	0.00	952.00	92542.00	29750	20230419	-34.05	19450	20231024	0.87	29750	-34.05	20230419	19450	0.87	20231024	29750	-34.05	20230419	19450	0.87	20231024	1.39	N	000860	1000	65 억		641184	N	N	0	N	00	N
26	20231026	160110	57	100.00	KOSPI		화학	N	N	N	N		N	19660	-540	5	-2.67	162810110	8273	35.05	19950	19950	19600	26250	14150	20200	19679.69	9.93	0	-2925	20833	20516	20183	19866	19533	20675	20025	65	6050	1000	14140	10	1	6500000	1278	20.65	0.21	12	0.13	952.00	92542.00	29750	20230419	-33.92	19450	20231024	1.08	29750	-33.92	20230419	19450	1.08	20231024	29750	-33.92	20230419	19450	1.08	20231024	1.39	N	000860	1000	65 억		645328	N	N	0	N	00	N
27	20231026	150111	57	100.00	KOSPI		화학	N	N	N	N		N	19720	-480	5	-2.38	156199370	7937	33.63	19950	19950	19600	26250	14150	20200	19679.90	9.93	0	-2796	20833	20516	20183	19866	19533	20675	20025	65	6050	1000	14140	10	1	6500000	1282	20.71	0.21	12	0.12	952.00	92542.00	29750	20230419	-33.71	19450	20231024	1.39	29750	-33.71	20230419	19450	1.39	20231024	29750	-33.71	20230419	19450	1.39	20231024	1.39	N	000860	1000	65 억		645328	N	N	0	N	00	N
28	20231026	140111	57	100.00	KOSPI		화학	N	N	N	N		N	19640	-560	5	-2.77	135945930	6907	29.26	19950	19950	19600	26250	14150	20200	19682.34	9.93	0	-2601	20833	20516	20183	19866	19533	20675	20025	65	6050	1000	14140	10	1	6500000	1277	20.63	0.21	12	0.11	952.00	92542.00	29750	20230419	-33.98	19450	20231024	0.98	29750	-33.98	20230419	19450	0.98	20231024	29750	-33.98	20230419	19450	0.98	20231024	1.39	N	000860	1000	65 억		645328	N	N	0	N	00	N
29	20231026	130110	57	100.00	KOSPI		화학	N	N	N	N		N	19680	-520	5	-2.57	123708960	6284	26.62	19950	19950	19600	26250	14150	20200	19686.34	9.93	0	-1997	20833	20516	20183	19866	19533	20675	20025	65	6050	1000	14140	10	1	6500000	1279	20.67	0.21	12	0.10	952.00	92542.00	29750	20230419	-33.85	19450	20231024	1.18	29750	-33.85	20230419	19450	1.18	20231024	29750	-33.85	20230419	19450	1.18	20231024	1.39	N	000860	1000	65 억		645328	N	N	0	N	00	N
30	20231026	120111	57	100.00	KOSPI		화학	N	N	N	N		N	19800	-400	5	-1.98	121701120	6182	26.19	19950	19950	19600	26250	14150	20200	19686.37	9.93	0	-1936	20833	20516	20183	19866	19533	20675	20025	65	6050	1000	14140	10	1	6500000	1287	20.80	0.21	12	0.10	952.00	92542.00	29750	20230419	-33.45	19450	20231024	1.80	29750	-33.45	20230419	19450	1.80	20231024	29750	-33.45	20230419	19450	1.80	20231024	1.39	N	000860	1000	65 억		645328	N	N	0	N	00	N
31	20231026	110111	57	100.00	KOSPI		화학	N	N	N	N		N	19710	-490	5	-2.43	102171200	5189	21.98	19950	19950	19600	26250	14150	20200	19689.96	9.93	0	-1358	20833	20516	20183	19866	19533	20675	20025	65	6050	1000	14140	10	1	6500000	1281	20.70	0.21	12	0.08	952.00	92542.00	29750	20230419	-33.75	19450	20231024	1.34	29750	-33.75	20230419	19450	1.34	20231024	29750	-33.75	20230419	19450	1.34	20231024	1.39	N	000860	1000	65 억		645328	N	N	0	N	00	N
32	20231026	100111	57	100.00	KOSPI		화학	N	N	N	N		N	19600	-600	5	-2.97	81324730	4129	17.49	19950	19950	19600	26250	14150	20200	19695.99	9.93	0	-1339	20833	20516	20183	19866	19533	20675	20025	65	6050	1000	14140	10	1	6500000	1274	20.59	0.21	12	0.06	952.00	92542.00	29750	20230419	-34.12	19450	20231024	0.77	29750	-34.12	20230419	19450	0.77	20231024	29750	-34.12	20230419	19450	0.77	20231024	1.39	N	000860	1000	65 억		645328	N	N	0	N	00	N
33	20231026	090111	57	100.00	KOSPI		화학	N	N	N	N		N	19950	-250	5	-1.24	3670800	184	0.78	19950	19950	19950	26250	14150	20200	19950.00	9.93	0	-24	20833	20516	20183	19866	19533	20675	20025	65	6050	1000	14140	10	1	6500000	1297	20.96	0.22	12	0.00	952.00	92542.00	29750	20230419	-32.94	19450	20231024	2.57	29750	-32.94	20230419	19450	2.57	20231024	29750	-32.94	20230419	19450	2.57	20231024	1.39	N	000860	1000	65 억		645328	N	N	0	N	00	N
34	20231025	160110	57	100.00	KOSPI		화학	N	N	N	N		N	20200	370	2	1.87	476331410	23602	394.68	20100	20500	19850	25750	13890	19830	20181.82	9.84	0	6046	20296	20062	19756	19522	19216	20180	19640	65	5920	1000	13880	50	1	6500000	1313	21.22	0.22	12	0.36	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	29750	-32.10	20230419	19450	3.86	20231024	29750	-32.10	20230419	19450	3.86	20231024	1.38	N	000860	1000	65 억		639356	N	N	0	N	00	N
35	20231025	150111	57	100.00	KOSPI		화학	N	N	N	N		N	20200	370	2	1.87	472085660	23392	391.17	20100	20500	19850	25750	13890	19830	20181.50	9.84	0	5914	20296	20062	19756	19522	19216	20180	19640	65	5920	1000	13880	50	1	6500000	1313	21.22	0.22	12	0.36	952.00	92542.00	29750	20230419	-32.10	19450	20231024	3.86	29750	-32.10	20230419	19450	3.86	20231024	29750	-32.10	20230419	19450	3.86	20231024	1.38	N	000860	1000	65 억		639356	N	N	0	N	00	N
36	20231025	140110	57	100.00	KOSPI		화학	N	N	N	N		N	20300	470	2	2.37	446039110	22102	369.60	20100	20500	19850	25750	13890	19830	20180.94	9.84	0	5791	20296	20062	19756	19522	19216	20180	19640	65	5920	1000	13880	50	1	6500000	1320	21.32	0.22	12	0.34	952.00	92542.00	29750	20230419	-31.76	19450	20231024	4.37	29750	-31.76	20230419	19450	4.37	20231024	29750	-31.76	20230419	19450	4.37	20231024	1.38	N	000860	1000	65 억		639356	N	N	0	N	00	N
37	20231025	130111	57	100.00	KOSPI		화학	N	N	N	N		N	19950	120	2	0.61	91939010	4596	76.86	20100	20200	19850	25750	13890	19830	20004.14	9.84	0	2886	20296	20062	19756	19522	19216	20180	19640	65	5920	1000	13880	10	1	6500000	1297	20.96	0.22	12	0.07	952.00	92542.00	29750	20230419	-32.94	19450	20231024	2.57	29750	-32.94	20230419	19450	2.57	20231024	29750	-32.94	20230419	19450	2.57	20231024	1.38	N	000860	1000	65 억		639356	N	N	0	N	00	N
38	20231025	120111	57	100.00	KOSPI		화학	N	N	N	N		N	20100	270	2	1.36	81135310	4058	67.86	20100	20200	19850	25750	13890	19830	19993.92	9.84	0	2611	20296	20062	19756	19522	19216	20180	19640	65	5920	1000	13880	50	1	6500000	1307	21.11	0.22	12	0.06	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	29750	-32.44	20230419	19450	3.34	20231024	29750	-32.44	20230419	19450	3.34	20231024	1.38	N	000860	1000	65 억		639356	N	N	0	N	00	N
39	20231025	110111	57	100.00	KOSPI		화학	N	N	N	N		N	19970	140	2	0.71	35866640	1797	30.05	20100	20100	19850	25750	13890	19830	19959.18	9.84	0	649	20296	20062	19756	19522	19216	20180	19640	65	5920	1000	13880	10	1	6500000	1298	20.98	0.22	12	0.03	952.00	92542.00	29750	20230419	-32.87	19450	20231024	2.67	29750	-32.87	20230419	19450	2.67	20231024	29750	-32.87	20230419	19450	2.67	20231024	1.38	N	000860	1000	65 억		639356	N	N	0	N	00	N
40	20231025	100110	57	100.00	KOSPI		화학	N	N	N	N		N	19860	30	2	0.15	16709530	837	14.00	20100	20100	19850	25750	13890	19830	19963.60	9.84	0	271	20296	20062	19756	19522	19216	20180	19640	65	5920	1000	13880	10	1	6500000	1291	20.86	0.21	12	0.01	952.00	92542.00	29750	20230419	-33.24	19450	20231024	2.11	29750	-33.24	20230419	19450	2.11	20231024	29750	-33.24	20230419	19450	2.11	20231024	1.38	N	000860	1000	65 억		639356	N	N	0	N	00	N
41	20231025	090110	57	100.00	KOSPI		화학	N	N	N	N		N	20100	270	2	1.36	120600	6	0.10	20100	20100	20100	25750	13890	19830	20100.00	9.84	0	0	20296	20062	19756	19522	19216	20180	19640	65	5920	1000	13880	50	1	6500000	1307	21.11	0.22	12	0.00	952.00	92542.00	29750	20230419	-32.44	19450	20231024	3.34	29750	-32.44	20230419	19450	3.34	20231024	29750	-32.44	20230419	19450	3.34	20231024	1.38	N	000860	1000	65 억		639356	N	N	0	N	00	N
42	20231024	160110	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19830	20	2	0.10	117210350	5980	220.50	19810	19990	19450	25750	13870	19810	19600.39	9.87	0	-2284	19996	19902	19756	19662	19516	19950	19710	65	5940	1000	13860	10	1	6500000	1289	20.83	0.21	12	0.09	952.00	92542.00	29750	20230419	-33.34	19450	20231024	1.95	29750	-33.34	20230419	19450	1.95	20231024	29750	-33.34	20230419	19450	1.95	20231024	1.44	N	000860	1000	65 억		641671	N	N	0	N	00	N
43	20231024	150111	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19800	-10	5	-0.05	111724850	5703	210.29	19810	19990	19450	25750	13870	19810	19590.54	9.87	0	-2279	19996	19902	19756	19662	19516	19950	19710	65	5940	1000	13860	10	1	6500000	1287	20.80	0.21	12	0.09	952.00	92542.00	29750	20230419	-33.45	19450	20231024	1.80	29750	-33.45	20230419	19450	1.80	20231024	29750	-33.45	20230419	19450	1.80	20231024	1.44	N	000860	1000	65 억		641671	N	N	0	N	00	N
44	20231024	140110	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19780	-30	5	-0.15	103002190	5263	194.06	19810	19990	19450	25750	13870	19810	19571.00	9.87	0	-2132	19996	19902	19756	19662	19516	19950	19710	65	5940	1000	13860	10	1	6500000	1286	20.78	0.21	12	0.08	952.00	92542.00	29750	20230419	-33.51	19450	20231024	1.70	29750	-33.51	20230419	19450	1.70	20231024	29750	-33.51	20230419	19450	1.70	20231024	1.44	N	000860	1000	65 억		641671	N	N	0	N	00	N
45	20231024	130111	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19760	-50	5	-0.25	91943200	4704	173.45	19810	19870	19450	25750	13870	19810	19545.75	9.87	0	-1896	19996	19902	19756	19662	19516	19950	19710	65	5940	1000	13860	10	1	6500000	1284	20.76	0.21	12	0.07	952.00	92542.00	29750	20230419	-33.58	19450	20231024	1.59	29750	-33.58	20230419	19450	1.59	20231024	29750	-33.58	20230419	19450	1.59	20231024	1.44	N	000860	1000	65 억		641671	N	N	0	N	00	N
46	20231024	120111	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19580	-230	5	-1.16	86286150	4415	162.79	19810	19870	19450	25750	13870	19810	19543.86	9.87	0	-1868	19996	19902	19756	19662	19516	19950	19710	65	5940	1000	13860	10	1	6500000	1273	20.57	0.21	12	0.07	952.00	92542.00	29750	20230419	-34.18	19450	20231024	0.67	29750	-34.18	20230419	19450	0.67	20231024	29750	-34.18	20230419	19450	0.67	20231024	1.44	N	000860	1000	65 억		641671	N	N	0	N	00	N
47	20231024	110110	57	100.00	KOSPI		화학	N	N	N	N		N	19510	-300	5	-1.51	59222330	3026	111.58	19810	19870	19470	25750	13870	19810	19571.16	9.87	0	-1628	19996	19902	19756	19662	19516	19950	19710	65	5940	1000	13860	10	1	6500000	1268	20.49	0.21	12	0.05	952.00	92542.00	29750	20230419	-34.42	19460	20231020	0.26	29750	-34.42	20230419	19460	0.26	20231020	29750	-34.42	20230419	19460	0.26	20231020	1.44	N	000860	1000	65 억		641671	N	N	0	N	00	N
48	20231024	100111	57	100.00	KOSPI		화학	N	N	N	N		N	19570	-240	5	-1.21	16330430	829	30.57	19810	19870	19560	25750	13870	19810	19698.95	9.87	0	-370	19996	19902	19756	19662	19516	19950	19710	65	5940	1000	13860	10	1	6500000	1272	20.56	0.21	12	0.01	952.00	92542.00	29750	20230419	-34.22	19460	20231020	0.57	29750	-34.22	20230419	19460	0.57	20231020	29750	-34.22	20230419	19460	0.57	20231020	1.44	N	000860	1000	65 억		641671	N	N	0	N	00	N
49	20231024	090110	57	100.00	KOSPI		화학	N	N	N	N		N	19810	0	3	0.00	416010	21	0.77	19810	19810	19810	25750	13870	19810	19810.00	9.87	0	0	19996	19902	19756	19662	19516	19950	19710	65	5940	1000	13860	10	1	6500000	1288	20.81	0.21	12	0.00	952.00	92542.00	29750	20230419	-33.41	19460	20231020	1.80	29750	-33.41	20230419	19460	1.80	20231020	29750	-33.41	20230419	19460	1.80	20231020	1.44	N	000860	1000	65 억		641671	N	N	0	N	00	N
50	20231023	160110	57	100.00	KOSPI		화학	N	N	N	N		N	19810	-190	5	-0.95	53537040	2712	18.26	19610	19850	19610	26000	14000	20000	19740.80	9.88	0	-730	20493	20246	19853	19606	19213	20050	19410	65	6000	1000	14000	10	1	6500000	1288	20.81	0.21	12	0.04	952.00	92542.00	29750	20230419	-33.41	19460	20231020	1.80	29750	-33.41	20230419	19460	1.80	20231020	29750	-33.41	20230419	19460	1.80	20231020	1.52	N	000860	1000	65 억		642297	N	N	0	N	00	N
51	20231023	150110	57	100.00	KOSPI		화학	N	N	N	N		N	19830	-170	5	-0.85	49753250	2521	16.97	19610	19850	19610	26000	14000	20000	19735.52	9.88	0	-700	20493	20246	19853	19606	19213	20050	19410	65	6000	1000	14000	10	1	6500000	1289	20.83	0.21	12	0.04	952.00	92542.00	29750	20230419	-33.34	19460	20231020	1.90	29750	-33.34	20230419	19460	1.90	20231020	29750	-33.34	20230419	19460	1.90	20231020	1.52	N	000860	1000	65 억		642297	N	N	0	N	00	N
52	20231023	140110	57	100.00	KOSPI		화학	N	N	N	N		N	19810	-190	5	-0.95	48623460	2464	16.59	19610	19850	19610	26000	14000	20000	19733.55	9.88	0	-683	20493	20246	19853	19606	19213	20050	19410	65	6000	1000	14000	10	1	6500000	1288	20.81	0.21	12	0.04	952.00	92542.00	29750	20230419	-33.41	19460	20231020	1.80	29750	-33.41	20230419	19460	1.80	20231020	29750	-33.41	20230419	19460	1.80	20231020	1.52	N	000860	1000	65 억		642297	N	N	0	N	00	N
53	20231023	130111	57	100.00	KOSPI		화학	N	N	N	N		N	19810	-190	5	-0.95	44680710	2265	15.25	19610	19850	19610	26000	14000	20000	19726.58	9.88	0	-498	20493	20246	19853	19606	19213	20050	19410	65	6000	1000	14000	10	1	6500000	1288	20.81	0.21	12	0.03	952.00	92542.00	29750	20230419	-33.41	19460	20231020	1.80	29750	-33.41	20230419	19460	1.80	20231020	29750	-33.41	20230419	19460	1.80	20231020	1.52	N	000860	1000	65 억		642297	N	N	0	N	00	N
54	20231023	120110	57	100.00	KOSPI		화학	N	N	N	N		N	19840	-160	5	-0.80	32650160	1658	11.16	19610	19850	19610	26000	14000	20000	19692.50	9.88	0	-319	20493	20246	19853	19606	19213	20050	19410	65	6000	1000	14000	10	1	6500000	1290	20.84	0.21	12	0.03	952.00	92542.00	29750	20230419	-33.31	19460	20231020	1.95	29750	-33.31	20230419	19460	1.95	20231020	29750	-33.31	20230419	19460	1.95	20231020	1.52	N	000860	1000	65 억		642297	N	N	0	N	00	N
55	20231023	110110	57	100.00	KOSPI		화학	N	N	N	N		N	19810	-190	5	-0.95	29319700	1490	10.03	19610	19830	19610	26000	14000	20000	19677.65	9.88	0	-293	20493	20246	19853	19606	19213	20050	19410	65	6000	1000	14000	10	1	6500000	1288	20.81	0.21	12	0.02	952.00	92542.00	29750	20230419	-33.41	19460	20231020	1.80	29750	-33.41	20230419	19460	1.80	20231020	29750	-33.41	20230419	19460	1.80	20231020	1.52	N	000860	1000	65 억		642297	N	N	0	N	00	N
56	20231023	100110	57	100.00	KOSPI		화학	N	N	N	N		N	19810	-190	5	-0.95	25259520	1285	8.65	19610	19810	19610	26000	14000	20000	19657.21	9.88	0	-342	20493	20246	19853	19606	19213	20050	19410	65	6000	1000	14000	10	1	6500000	1288	20.81	0.21	12	0.02	952.00	92542.00	29750	20230419	-33.41	19460	20231020	1.80	29750	-33.41	20230419	19460	1.80	20231020	29750	-33.41	20230419	19460	1.80	20231020	1.52	N	000860	1000	65 억		642297	N	N	0	N	00	N
57	20231023	090110	57	100.00	KOSPI		화학	N	N	N	N		N	19610	-390	5	-1.95	9805000	500	3.37	19610	19610	19610	26000	14000	20000	19610.00	9.88	0	51	20493	20246	19853	19606	19213	20050	19410	65	6000	1000	14000	10	1	6500000	1275	20.60	0.21	12	0.01	952.00	92542.00	29750	20230419	-34.08	19460	20231020	0.77	29750	-34.08	20230419	19460	0.77	20231020	29750	-34.08	20230419	19460	0.77	20231020	1.52	N	000860	1000	65 억		642297	N	N	0	N	00	N
58	20231020	160110	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	20000	-100	5	-0.50	293086650	14853	128.25	20100	20100	19460	26100	14100	20100	19732.49	9.95	0	-3165	20840	20470	20230	19860	19620	20350	19740	65	6000	1000	14070	50	1	6500000	1300	21.01	0.22	12	0.23	952.00	92542.00	29750	20230419	-32.77	19460	20231020	2.77	29750	-32.77	20230419	19460	2.77	20231020	29750	-32.77	20230419	19460	2.77	20231020	1.62	N	000860	1000	65 억		646863	N	N	0	N	00	N
59	20231020	150111	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19960	-140	5	-0.70	277054320	14044	121.27	20100	20100	19460	26100	14100	20100	19727.59	9.95	0	-3176	20840	20470	20230	19860	19620	20350	19740	65	6000	1000	14070	10	1	6500000	1297	20.97	0.22	12	0.22	952.00	92542.00	29750	20230419	-32.91	19460	20231020	2.57	29750	-32.91	20230419	19460	2.57	20231020	29750	-32.91	20230419	19460	2.57	20231020	1.62	N	000860	1000	65 억		646863	N	N	0	N	00	N
60	20231020	140110	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	20100	0	3	0.00	259036270	13138	113.44	20100	20100	19460	26100	14100	20100	19716.57	9.95	0	-2926	20840	20470	20230	19860	19620	20350	19740	65	6000	1000	14070	50	1	6500000	1307	21.11	0.22	12	0.20	952.00	92542.00	29750	20230419	-32.44	19460	20231020	3.29	29750	-32.44	20230419	19460	3.29	20231020	29750	-32.44	20230419	19460	3.29	20231020	1.62	N	000860	1000	65 억		646863	N	N	0	N	00	N
61	20231020	130109	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19860	-240	5	-1.19	255759160	12974	112.03	20100	20100	19460	26100	14100	20100	19713.21	9.95	0	-2909	20840	20470	20230	19860	19620	20350	19740	65	6000	1000	14070	10	1	6500000	1291	20.86	0.21	12	0.20	952.00	92542.00	29750	20230419	-33.24	19460	20231020	2.06	29750	-33.24	20230419	19460	2.06	20231020	29750	-33.24	20230419	19460	2.06	20231020	1.62	N	000860	1000	65 억		646863	N	N	0	N	00	N
62	20231020	120110	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19780	-320	5	-1.59	228569640	11606	100.22	20100	20100	19460	26100	14100	20100	19694.09	9.95	0	-2711	20840	20470	20230	19860	19620	20350	19740	65	6000	1000	14070	10	1	6500000	1286	20.78	0.21	12	0.18	952.00	92542.00	29750	20230419	-33.51	19460	20231020	1.64	29750	-33.51	20230419	19460	1.64	20231020	29750	-33.51	20230419	19460	1.64	20231020	1.62	N	000860	1000	65 억		646863	N	N	0	N	00	N
63	20231020	110110	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19560	-540	5	-2.69	216428220	10989	94.89	20100	20100	19460	26100	14100	20100	19694.99	9.95	0	-2386	20840	20470	20230	19860	19620	20350	19740	65	6000	1000	14070	10	1	6500000	1271	20.55	0.21	12	0.17	952.00	92542.00	29750	20230419	-34.25	19460	20231020	0.51	29750	-34.25	20230419	19460	0.51	20231020	29750	-34.25	20230419	19460	0.51	20231020	1.62	N	000860	1000	65 억		646863	N	N	0	N	00	N
64	20231020	100110	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	19540	-560	5	-2.79	182895900	9273	80.07	20100	20100	19460	26100	14100	20100	19723.49	9.95	0	-2395	20840	20470	20230	19860	19620	20350	19740	65	6000	1000	14070	10	1	6500000	1270	20.53	0.21	12	0.14	952.00	92542.00	29750	20230419	-34.32	19460	20231020	0.41	29750	-34.32	20230419	19460	0.41	20231020	29750	-34.32	20230419	19460	0.41	20231020	1.62	N	000860	1000	65 억		646863	N	N	0	N	00	N
65	20231020	090110	57	100.00	KOSPI		화학	N	N	N	N		N	20100	0	3	0.00	0	0	0.00	0	0	0	26100	14100	20100	0.00	9.95	0	0	20840	20470	20230	19860	19620	20350	19740	65	6000	1000	14070	50	1	6500000	1307	21.11	0.22	12	0.00	952.00	92542.00	29750	20230419	-32.44	19610	20230327	2.50	29750	-32.44	20230419	19610	2.50	20230327	29750	-32.44	20230419	19610	2.50	20230327	1.62	N	000860	1000	65 억		646863	N	N	0	N	00	N
66	20231019	160110	57	100.00	KOSPI		화학	N	N	N	N		N	20100	-550	5	-2.66	233526100	11581	630.77	20600	20600	19990	26800	14500	20650	20164.59	9.97	0	208	20783	20716	20633	20566	20483	20675	20525	65	6150	1000	14450	50	1	6500000	1307	21.11	0.22	12	0.18	952.00	92542.00	29750	20230419	-32.44	19610	20230327	2.50	29750	-32.44	20230419	19610	2.50	20230327	29750	-32.44	20230419	19610	2.50	20230327	1.62	N	000860	1000	65 억		647911	N	N	0	N	00	N
67	20231019	150110	57	100.00	KOSPI		화학	N	N	N	N		N	20200	-450	5	-2.18	216306100	10724	584.10	20600	20600	19990	26800	14500	20650	20170.28	9.97	0	206	20783	20716	20633	20566	20483	20675	20525	65	6150	1000	14450	50	1	6500000	1313	21.22	0.22	12	0.16	952.00	92542.00	29750	20230419	-32.10	19610	20230327	3.01	29750	-32.10	20230419	19610	3.01	20230327	29750	-32.10	20230419	19610	3.01	20230327	1.62	N	000860	1000	65 억		647911	N	N	0	N	00	N
68	20231019	140111	57	100.00	KOSPI		화학	N	N	N	N		N	20050	-600	5	-2.91	186011950	9227	502.56	20600	20600	19990	26800	14500	20650	20159.53	9.97	0	560	20783	20716	20633	20566	20483	20675	20525	65	6150	1000	14450	50	1	6500000	1303	21.06	0.22	12	0.14	952.00	92542.00	29750	20230419	-32.61	19610	20230327	2.24	29750	-32.61	20230419	19610	2.24	20230327	29750	-32.61	20230419	19610	2.24	20230327	1.62	N	000860	1000	65 억		647911	N	N	0	N	00	N
69	20231019	130110	57	100.00	KOSPI		화학	N	N	N	N		N	20050	-600	5	-2.91	178678300	8862	482.68	20600	20600	19990	26800	14500	20650	20162.30	9.97	0	560	20783	20716	20633	20566	20483	20675	20525	65	6150	1000	14450	50	1	6500000	1303	21.06	0.22	12	0.14	952.00	92542.00	29750	20230419	-32.61	19610	20230327	2.24	29750	-32.61	20230419	19610	2.24	20230327	29750	-32.61	20230419	19610	2.24	20230327	1.62	N	000860	1000	65 억		647911	N	N	0	N	00	N
70	20231019	120110	57	100.00	KOSPI		화학	N	N	N	N		N	20000	-650	5	-3.15	171252250	8492	462.53	20600	20600	19990	26800	14500	20650	20166.30	9.97	0	446	20783	20716	20633	20566	20483	20675	20525	65	6150	1000	14450	50	1	6500000	1300	21.01	0.22	12	0.13	952.00	92542.00	29750	20230419	-32.77	19610	20230327	1.99	29750	-32.77	20230419	19610	1.99	20230327	29750	-32.77	20230419	19610	1.99	20230327	1.62	N	000860	1000	65 억		647911	N	N	0	N	00	N
71	20231019	110110	57	100.00	KOSPI		화학	N	N	N	N		N	20350	-300	5	-1.45	26049950	1278	69.61	20600	20600	20350	26800	14500	20650	20383.37	9.97	0	-66	20783	20716	20633	20566	20483	20675	20525	65	6150	1000	14450	50	1	6500000	1323	21.38	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.60	19610	20230327	3.77	29750	-31.60	20230419	19610	3.77	20230327	29750	-31.60	20230419	19610	3.77	20230327	1.62	N	000860	1000	65 억		647911	N	N	0	N	00	N
72	20231019	100110	57	100.00	KOSPI		화학	N	N	N	N		N	20550	-100	5	-0.48	5670250	278	15.14	20600	20600	20350	26800	14500	20650	20396.58	9.97	0	-85	20783	20716	20633	20566	20483	20675	20525	65	6150	1000	14450	50	1	6500000	1336	21.59	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.62	N	000860	1000	65 억		647911	N	N	0	N	00	N
73	20231019	090110	57	100.00	KOSPI		화학	N	N	N	N		N	20650	0	3	0.00	0	0	0.00	0	0	0	26800	14500	20650	0.00	9.97	0	0	20783	20716	20633	20566	20483	20675	20525	65	6150	1000	14450	50	1	6500000	1342	21.69	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.59	19610	20230327	5.30	29750	-30.59	20230419	19610	5.30	20230327	29750	-30.59	20230419	19610	5.30	20230327	1.62	N	000860	1000	65 억		647911	N	N	0	N	00	N
74	20231018	160110	57	100.00	KOSPI		화학	N	N	N	N		N	20650	50	2	0.24	37954100	1836	93.06	20700	20700	20550	26750	14450	20600	20672.17	9.97	0	-10	20833	20716	20483	20366	20133	20775	20425	65	6150	1000	14420	50	1	6500000	1342	21.69	0.22	12	0.03	952.00	92542.00	29750	20230419	-30.59	19610	20230327	5.30	29750	-30.59	20230419	19610	5.30	20230327	29750	-30.59	20230419	19610	5.30	20230327	1.62	N	000860	1000	65 억		647934	N	N	0	N	00	N
75	20231018	150110	57	100.00	KOSPI		화학	N	N	N	N		N	20600	0	3	0.00	36964550	1788	90.62	20700	20700	20550	26750	14450	20600	20673.69	9.97	0	-21	20833	20716	20483	20366	20133	20775	20425	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.03	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.62	N	000860	1000	65 억		647934	N	N	0	N	00	N
76	20231018	140109	57	100.00	KOSPI		화학	N	N	N	N		N	20700	100	2	0.49	35809350	1732	87.79	20700	20700	20550	26750	14450	20600	20675.14	9.97	0	-22	20833	20716	20483	20366	20133	20775	20425	65	6150	1000	14420	50	1	6500000	1346	21.74	0.22	12	0.03	952.00	92542.00	29750	20230419	-30.42	19610	20230327	5.56	29750	-30.42	20230419	19610	5.56	20230327	29750	-30.42	20230419	19610	5.56	20230327	1.62	N	000860	1000	65 억		647934	N	N	0	N	00	N
77	20231018	130109	57	100.00	KOSPI		화학	N	N	N	N		N	20600	0	3	0.00	7628550	370	18.75	20700	20700	20550	26750	14450	20600	20617.70	9.97	0	113	20833	20716	20483	20366	20133	20775	20425	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.62	N	000860	1000	65 억		647934	N	N	0	N	00	N
78	20231018	120110	57	100.00	KOSPI		화학	N	N	N	N		N	20700	100	2	0.49	7587350	368	18.65	20700	20700	20550	26750	14450	20600	20617.80	9.97	0	113	20833	20716	20483	20366	20133	20775	20425	65	6150	1000	14420	50	1	6500000	1346	21.74	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.42	19610	20230327	5.56	29750	-30.42	20230419	19610	5.56	20230327	29750	-30.42	20230419	19610	5.56	20230327	1.62	N	000860	1000	65 억		647934	N	N	0	N	00	N
79	20231018	110110	57	100.00	KOSPI		화학	N	N	N	N		N	20650	50	2	0.24	6760850	328	16.62	20700	20700	20550	26750	14450	20600	20612.35	9.97	0	95	20833	20716	20483	20366	20133	20775	20425	65	6150	1000	14420	50	1	6500000	1342	21.69	0.22	12	0.01	952.00	92542.00	29750	20230419	-30.59	19610	20230327	5.30	29750	-30.59	20230419	19610	5.30	20230327	29750	-30.59	20230419	19610	5.30	20230327	1.62	N	000860	1000	65 억		647934	N	N	0	N	00	N
80	20231018	100110	57	100.00	KOSPI		화학	N	N	N	N		N	20600	0	3	0.00	4325600	210	10.64	20700	20700	20550	26750	14450	20600	20598.10	9.97	0	114	20833	20716	20483	20366	20133	20775	20425	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.62	N	000860	1000	65 억		647934	N	N	0	N	00	N
81	20231018	090109	57	100.00	KOSPI		화학	N	N	N	N		N	20600	0	3	0.00	0	0	0.00	0	0	0	26750	14450	20600	0.00	9.97	0	0	20833	20716	20483	20366	20133	20775	20425	65	6150	1000	14420	50	1	6500000	1339	21.64	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.62	N	000860	1000	65 억		647934	N	N	0	N	00	N
82	20231017	160110	57	100.00	KOSPI		화학	N	N	N	N		N	20600	350	2	1.73	40452200	1973	42.62	20250	20600	20250	26300	14200	20250	20502.89	9.97	0	-426	20850	20550	20400	20100	19950	20475	20025	65	6050	1000	14170	50	1	6500000	1339	21.64	0.22	12	0.03	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.72	N	000860	1000	65 억		647772	N	N	0	N	00	N
83	20231017	150109	57	100.00	KOSPI		화학	N	N	N	N		N	20550	300	2	1.48	32954600	1607	34.72	20250	20600	20250	26300	14200	20250	20506.91	9.97	0	-444	20850	20550	20400	20100	19950	20475	20025	65	6050	1000	14170	50	1	6500000	1336	21.59	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.72	N	000860	1000	65 억		647772	N	N	0	N	00	N
84	20231017	140110	57	100.00	KOSPI		화학	N	N	N	N		N	20500	250	2	1.23	31331200	1528	33.01	20250	20600	20250	26300	14200	20250	20504.71	9.97	0	-494	20850	20550	20400	20100	19950	20475	20025	65	6050	1000	14170	50	1	6500000	1333	21.53	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.09	19610	20230327	4.54	29750	-31.09	20230419	19610	4.54	20230327	29750	-31.09	20230419	19610	4.54	20230327	1.72	N	000860	1000	65 억		647772	N	N	0	N	00	N
85	20231017	130110	57	100.00	KOSPI		화학	N	N	N	N		N	20600	350	2	1.73	25953700	1266	27.35	20250	20600	20250	26300	14200	20250	20500.55	9.97	0	-287	20850	20550	20400	20100	19950	20475	20025	65	6050	1000	14170	50	1	6500000	1339	21.64	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.72	N	000860	1000	65 억		647772	N	N	0	N	00	N
86	20231017	120110	57	100.00	KOSPI		화학	N	N	N	N		N	20550	300	2	1.48	21180950	1034	22.34	20250	20600	20250	26300	14200	20250	20484.48	9.97	0	-218	20850	20550	20400	20100	19950	20475	20025	65	6050	1000	14170	50	1	6500000	1336	21.59	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.72	N	000860	1000	65 억		647772	N	N	0	N	00	N
87	20231017	110110	57	100.00	KOSPI		화학	N	N	N	N		N	20500	250	2	1.23	13521050	661	14.28	20250	20550	20250	26300	14200	20250	20455.45	9.97	0	-74	20850	20550	20400	20100	19950	20475	20025	65	6050	1000	14170	50	1	6500000	1333	21.53	0.22	12	0.01	952.00	92542.00	29750	20230419	-31.09	19610	20230327	4.54	29750	-31.09	20230419	19610	4.54	20230327	29750	-31.09	20230419	19610	4.54	20230327	1.72	N	000860	1000	65 억		647772	N	N	0	N	00	N
88	20231017	100109	57	100.00	KOSPI		화학	N	N	N	N		N	20550	300	2	1.48	6407550	314	6.78	20250	20550	20250	26300	14200	20250	20406.21	9.97	0	63	20850	20550	20400	20100	19950	20475	20025	65	6050	1000	14170	50	1	6500000	1336	21.59	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.72	N	000860	1000	65 억		647772	N	N	0	N	00	N
89	20231017	090110	57	100.00	KOSPI		화학	N	N	N	N		N	20250	0	3	0.00	141750	7	0.15	20250	20250	20250	26300	14200	20250	20250.00	9.97	0	2	20850	20550	20400	20100	19950	20475	20025	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.93	19610	20230327	3.26	29750	-31.93	20230419	19610	3.26	20230327	29750	-31.93	20230419	19610	3.26	20230327	1.72	N	000860	1000	65 억		647772	N	N	0	N	00	N
90	20231016	160110	57	100.00	KOSPI		화학	N	N	N	N		N	20250	-100	5	-0.49	94072250	4629	161.97	20550	20700	20250	26450	14250	20350	20322.37	10.00	0	-1859	21250	20800	20550	20100	19850	20675	19975	65	6100	1000	14240	50	1	6500000	1316	21.27	0.22	12	0.07	952.00	92542.00	29750	20230419	-31.93	19610	20230327	3.26	29750	-31.93	20230419	19610	3.26	20230327	29750	-31.93	20230419	19610	3.26	20230327	1.78	N	000860	1000	65 억		650168	N	N	0	N	00	N
91	20231016	150109	57	100.00	KOSPI		화학	N	N	N	N		N	20250	-100	5	-0.49	90812000	4468	156.33	20550	20700	20250	26450	14250	20350	20324.98	10.00	0	-1835	21250	20800	20550	20100	19850	20675	19975	65	6100	1000	14240	50	1	6500000	1316	21.27	0.22	12	0.07	952.00	92542.00	29750	20230419	-31.93	19610	20230327	3.26	29750	-31.93	20230419	19610	3.26	20230327	29750	-31.93	20230419	19610	3.26	20230327	1.78	N	000860	1000	65 억		650168	N	N	0	N	00	N
92	20231016	140110	57	100.00	KOSPI		화학	N	N	N	N		N	20450	100	2	0.49	73381350	3610	126.31	20550	20700	20300	26450	14250	20350	20327.24	10.00	0	-1276	21250	20800	20550	20100	19850	20675	19975	65	6100	1000	14240	50	1	6500000	1329	21.48	0.22	12	0.06	952.00	92542.00	29750	20230419	-31.26	19610	20230327	4.28	29750	-31.26	20230419	19610	4.28	20230327	29750	-31.26	20230419	19610	4.28	20230327	1.78	N	000860	1000	65 억		650168	N	N	0	N	00	N
93	20231016	130110	57	100.00	KOSPI		화학	N	N	N	N		N	20400	50	2	0.25	61185250	3012	105.39	20550	20700	20300	26450	14250	20350	20313.83	10.00	0	-848	21250	20800	20550	20100	19850	20675	19975	65	6100	1000	14240	50	1	6500000	1326	21.43	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.43	19610	20230327	4.03	29750	-31.43	20230419	19610	4.03	20230327	29750	-31.43	20230419	19610	4.03	20230327	1.78	N	000860	1000	65 억		650168	N	N	0	N	00	N
94	20231016	120110	57	100.00	KOSPI		화학	N	N	N	N		N	20400	50	2	0.25	48909250	2408	84.25	20550	20700	20300	26450	14250	20350	20311.15	10.00	0	-921	21250	20800	20550	20100	19850	20675	19975	65	6100	1000	14240	50	1	6500000	1326	21.43	0.22	12	0.04	952.00	92542.00	29750	20230419	-31.43	19610	20230327	4.03	29750	-31.43	20230419	19610	4.03	20230327	29750	-31.43	20230419	19610	4.03	20230327	1.78	N	000860	1000	65 억		650168	N	N	0	N	00	N
95	20231016	110110	57	100.00	KOSPI		화학	N	N	N	N		N	20350	0	3	0.00	45792850	2255	78.90	20550	20700	20300	26450	14250	20350	20307.25	10.00	0	-1002	21250	20800	20550	20100	19850	20675	19975	65	6100	1000	14240	50	1	6500000	1323	21.38	0.22	12	0.03	952.00	92542.00	29750	20230419	-31.60	19610	20230327	3.77	29750	-31.60	20230419	19610	3.77	20230327	29750	-31.60	20230419	19610	3.77	20230327	1.78	N	000860	1000	65 억		650168	N	N	0	N	00	N
96	20231016	100109	57	100.00	KOSPI		화학	N	N	N	N		N	20400	50	2	0.25	24550300	1209	42.30	20550	20550	20300	26450	14250	20350	20306.29	10.00	0	-34	21250	20800	20550	20100	19850	20675	19975	65	6100	1000	14240	50	1	6500000	1326	21.43	0.22	12	0.02	952.00	92542.00	29750	20230419	-31.43	19610	20230327	4.03	29750	-31.43	20230419	19610	4.03	20230327	29750	-31.43	20230419	19610	4.03	20230327	1.78	N	000860	1000	65 억		650168	N	N	0	N	00	N
97	20231016	090110	57	100.00	KOSPI		화학	N	N	N	N		N	20550	200	2	0.98	328800	16	0.56	20550	20550	20550	26450	14250	20350	20550.00	10.00	0	2	21250	20800	20550	20100	19850	20675	19975	65	6100	1000	14240	50	1	6500000	1336	21.59	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.78	N	000860	1000	65 억		650168	N	N	0	N	00	N
98	20231012	160110	57	100.00	KOSPI		화학	N	N	N	N		N	20800	250	2	1.22	177013750	8577	36.89	20700	20800	20400	26700	14400	20550	20638.19	9.97	0	745	21116	20832	20516	20232	19916	20975	20375	65	6150	1000	14380	50	1	6500000	1352	21.85	0.22	12	0.13	952.00	92542.00	29750	20230419	-30.08	19610	20230327	6.07	29750	-30.08	20230419	19610	6.07	20230327	29750	-30.08	20230419	19610	6.07	20230327	1.86	N	000860	1000	65 억		648209	N	N	0	N	00	N
99	20231012	150110	57	100.00	KOSPI		화학	N	N	N	N		N	20700	150	2	0.73	173474950	8406	36.15	20700	20800	20400	26700	14400	20550	20637.04	9.97	0	894	21116	20832	20516	20232	19916	20975	20375	65	6150	1000	14380	50	1	6500000	1346	21.74	0.22	12	0.13	952.00	92542.00	29750	20230419	-30.42	19610	20230327	5.56	29750	-30.42	20230419	19610	5.56	20230327	29750	-30.42	20230419	19610	5.56	20230327	1.86	N	000860	1000	65 억		648209	N	N	0	N	00	N
100	20231012	140110	57	100.00	KOSPI		화학	N	N	N	N		N	20750	200	2	0.97	156881050	7605	32.71	20700	20750	20400	26700	14400	20550	20628.67	9.97	0	1125	21116	20832	20516	20232	19916	20975	20375	65	6150	1000	14380	50	1	6500000	1349	21.80	0.22	12	0.12	952.00	92542.00	29750	20230419	-30.25	19610	20230327	5.81	29750	-30.25	20230419	19610	5.81	20230327	29750	-30.25	20230419	19610	5.81	20230327	1.86	N	000860	1000	65 억		648209	N	N	0	N	00	N
101	20231012	130109	57	100.00	KOSPI		화학	N	N	N	N		N	20600	50	2	0.24	98436950	4783	20.57	20700	20700	20400	26700	14400	20550	20580.59	9.97	0	-544	21116	20832	20516	20232	19916	20975	20375	65	6150	1000	14380	50	1	6500000	1339	21.64	0.22	12	0.07	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.86	N	000860	1000	65 억		648209	N	N	0	N	00	N
102	20231012	120110	57	100.00	KOSPI		화학	N	N	N	N		N	20550	0	3	0.00	80969550	3934	16.92	20700	20700	20400	26700	14400	20550	20581.99	9.97	0	-492	21116	20832	20516	20232	19916	20975	20375	65	6150	1000	14380	50	1	6500000	1336	21.59	0.22	12	0.06	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.86	N	000860	1000	65 억		648209	N	N	0	N	00	N
103	20231012	110109	57	100.00	KOSPI		화학	N	N	N	N		N	20500	-50	5	-0.24	66015750	3206	13.79	20700	20700	20400	26700	14400	20550	20591.31	9.97	0	-347	21116	20832	20516	20232	19916	20975	20375	65	6150	1000	14380	50	1	6500000	1333	21.53	0.22	12	0.05	952.00	92542.00	29750	20230419	-31.09	19610	20230327	4.54	29750	-31.09	20230419	19610	4.54	20230327	29750	-31.09	20230419	19610	4.54	20230327	1.86	N	000860	1000	65 억		648209	N	N	0	N	00	N
104	20231012	100110	57	100.00	KOSPI		화학	N	N	N	N		N	20600	50	2	0.24	25116700	1225	5.27	20700	20700	20400	26700	14400	20550	20503.43	9.97	0	-143	21116	20832	20516	20232	19916	20975	20375	65	6150	1000	14380	50	1	6500000	1339	21.64	0.22	12	0.02	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.86	N	000860	1000	65 억		648209	N	N	0	N	00	N
105	20231012	090109	57	100.00	KOSPI		화학	N	N	N	N		N	20700	150	2	0.73	62100	3	0.01	20700	20700	20700	26700	14400	20550	20700.00	9.97	0	3	21116	20832	20516	20232	19916	20975	20375	65	6150	1000	14380	50	1	6500000	1346	21.74	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.42	19610	20230327	5.56	29750	-30.42	20230419	19610	5.56	20230327	29750	-30.42	20230419	19610	5.56	20230327	1.86	N	000860	1000	65 억		648209	N	N	0	N	00	N
106	20231011	160110	57	100.00	KOSPI		화학	N	N	N	N		N	20550	300	2	1.48	476759000	23251	87.45	20250	20800	20200	26300	14200	20250	20504.88	9.87	0	3612	21850	21050	20600	19800	19350	20825	19575	65	6050	1000	14170	50	1	6500000	1336	21.59	0.22	12	0.36	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.80	N	000860	1000	65 억		641539	N	N	0	N	00	N
107	20231011	150109	57	100.00	KOSPI		화학	N	N	N	N		N	20400	150	2	0.74	469184500	22881	86.06	20250	20800	20200	26300	14200	20250	20505.42	9.87	0	3643	21850	21050	20600	19800	19350	20825	19575	65	6050	1000	14170	50	1	6500000	1326	21.43	0.22	12	0.35	952.00	92542.00	29750	20230419	-31.43	19610	20230327	4.03	29750	-31.43	20230419	19610	4.03	20230327	29750	-31.43	20230419	19610	4.03	20230327	1.80	N	000860	1000	65 억		641539	N	N	0	N	00	N
108	20231011	140110	57	100.00	KOSPI		화학	N	N	N	N		N	20350	100	2	0.49	453249500	22099	83.12	20250	20800	20200	26300	14200	20250	20509.96	9.87	0	3423	21850	21050	20600	19800	19350	20825	19575	65	6050	1000	14170	50	1	6500000	1323	21.38	0.22	12	0.34	952.00	92542.00	29750	20230419	-31.60	19610	20230327	3.77	29750	-31.60	20230419	19610	3.77	20230327	29750	-31.60	20230419	19610	3.77	20230327	1.80	N	000860	1000	65 억		641539	N	N	0	N	00	N
109	20231011	130110	57	100.00	KOSPI		화학	N	N	N	N		N	20300	50	2	0.25	423188450	20622	77.56	20250	20800	20200	26300	14200	20250	20521.21	9.87	0	2703	21850	21050	20600	19800	19350	20825	19575	65	6050	1000	14170	50	1	6500000	1320	21.32	0.22	12	0.32	952.00	92542.00	29750	20230419	-31.76	19610	20230327	3.52	29750	-31.76	20230419	19610	3.52	20230327	29750	-31.76	20230419	19610	3.52	20230327	1.80	N	000860	1000	65 억		641539	N	N	0	N	00	N
110	20231011	120110	57	100.00	KOSPI		화학	N	N	N	N		N	20250	0	3	0.00	402080900	19581	73.65	20250	20800	20200	26300	14200	20250	20534.24	9.87	0	2672	21850	21050	20600	19800	19350	20825	19575	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.30	952.00	92542.00	29750	20230419	-31.93	19610	20230327	3.26	29750	-31.93	20230419	19610	3.26	20230327	29750	-31.93	20230419	19610	3.26	20230327	1.80	N	000860	1000	65 억		641539	N	N	0	N	00	N
111	20231011	110109	57	100.00	KOSPI		화학	N	N	N	N		N	20250	0	3	0.00	390556000	19012	71.51	20250	20800	20200	26300	14200	20250	20542.60	9.87	0	2546	21850	21050	20600	19800	19350	20825	19575	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.29	952.00	92542.00	29750	20230419	-31.93	19610	20230327	3.26	29750	-31.93	20230419	19610	3.26	20230327	29750	-31.93	20230419	19610	3.26	20230327	1.80	N	000860	1000	65 억		641539	N	N	0	N	00	N
112	20231011	100110	57	100.00	KOSPI		화학	N	N	N	N		N	20350	100	2	0.49	366017600	17802	66.96	20250	20800	20200	26300	14200	20250	20560.48	9.87	0	3065	21850	21050	20600	19800	19350	20825	19575	65	6050	1000	14170	50	1	6500000	1323	21.38	0.22	12	0.27	952.00	92542.00	29750	20230419	-31.60	19610	20230327	3.77	29750	-31.60	20230419	19610	3.77	20230327	29750	-31.60	20230419	19610	3.77	20230327	1.80	N	000860	1000	65 억		641539	N	N	0	N	00	N
113	20231011	090110	57	100.00	KOSPI		화학	N	N	N	N		N	20250	0	3	0.00	668250	33	0.12	20250	20250	20250	26300	14200	20250	20250.00	9.87	0	-1	21850	21050	20600	19800	19350	20825	19575	65	6050	1000	14170	50	1	6500000	1316	21.27	0.22	12	0.00	952.00	92542.00	29750	20230419	-31.93	19610	20230327	3.26	29750	-31.93	20230419	19610	3.26	20230327	29750	-31.93	20230419	19610	3.26	20230327	1.80	N	000860	1000	65 억		641539	N	N	0	N	00	N
114	20231010	160110	57	100.00	KOSPI		화학	N	N	N	N		N	20250	-650	5	-3.11	547288750	26588	201.32	20700	21400	20150	27150	14650	20900	20584.09	9.86	0	-2573	21400	21150	20900	20650	20400	21025	20525	65	6250	1000	14630	50	1	6500000	1316	21.27	0.22	12	0.41	952.00	92542.00	29750	20230419	-31.93	19610	20230327	3.26	29750	-31.93	20230419	19610	3.26	20230327	29750	-31.93	20230419	19610	3.26	20230327	1.78	N	000860	1000	65 억		641037	N	N	0	N	00	N
115	20231010	150110	57	100.00	KOSPI		화학	N	N	N	N		N	20200	-700	5	-3.35	520688650	25274	191.37	20700	21400	20150	27150	14650	20900	20601.75	9.86	0	-2358	21400	21150	20900	20650	20400	21025	20525	65	6250	1000	14630	50	1	6500000	1313	21.22	0.22	12	0.39	952.00	92542.00	29750	20230419	-32.10	19610	20230327	3.01	29750	-32.10	20230419	19610	3.01	20230327	29750	-32.10	20230419	19610	3.01	20230327	1.78	N	000860	1000	65 억		641037	N	N	0	N	00	N
116	20231010	140109	57	100.00	KOSPI		화학	N	N	N	N		N	20250	-650	5	-3.11	427734700	20679	156.58	20700	21400	20200	27150	14650	20900	20684.50	9.86	0	-1847	21400	21150	20900	20650	20400	21025	20525	65	6250	1000	14630	50	1	6500000	1316	21.27	0.22	12	0.32	952.00	92542.00	29750	20230419	-31.93	19610	20230327	3.26	29750	-31.93	20230419	19610	3.26	20230327	29750	-31.93	20230419	19610	3.26	20230327	1.78	N	000860	1000	65 억		641037	N	N	0	N	00	N
117	20231010	130109	57	100.00	KOSPI		화학	N	N	N	N		N	20500	-400	5	-1.91	334635550	16111	121.99	20700	21400	20400	27150	14650	20900	20770.63	9.86	0	614	21400	21150	20900	20650	20400	21025	20525	65	6250	1000	14630	50	1	6500000	1333	21.53	0.22	12	0.25	952.00	92542.00	29750	20230419	-31.09	19610	20230327	4.54	29750	-31.09	20230419	19610	4.54	20230327	29750	-31.09	20230419	19610	4.54	20230327	1.78	N	000860	1000	65 억		641037	N	N	0	N	00	N
118	20231010	120110	57	100.00	KOSPI		화학	N	N	N	N		N	20550	-350	5	-1.67	305240900	14678	111.14	20700	21400	20400	27150	14650	20900	20795.81	9.86	0	960	21400	21150	20900	20650	20400	21025	20525	65	6250	1000	14630	50	1	6500000	1336	21.59	0.22	12	0.23	952.00	92542.00	29750	20230419	-30.92	19610	20230327	4.79	29750	-30.92	20230419	19610	4.79	20230327	29750	-30.92	20230419	19610	4.79	20230327	1.78	N	000860	1000	65 억		641037	N	N	0	N	00	N
119	20231010	110109	57	100.00	KOSPI		화학	N	N	N	N		N	20600	-300	5	-1.44	283218800	13607	103.03	20700	21400	20400	27150	14650	20900	20814.20	9.86	0	1170	21400	21150	20900	20650	20400	21025	20525	65	6250	1000	14630	50	1	6500000	1339	21.64	0.22	12	0.21	952.00	92542.00	29750	20230419	-30.76	19610	20230327	5.05	29750	-30.76	20230419	19610	5.05	20230327	29750	-30.76	20230419	19610	5.05	20230327	1.78	N	000860	1000	65 억		641037	N	N	0	N	00	N
120	20231010	100109	57	100.00	KOSPI		화학	N	N	N	N		N	20650	-250	5	-1.20	158035000	7521	56.95	20700	21400	20650	27150	14650	20900	21012.50	9.86	0	1306	21400	21150	20900	20650	20400	21025	20525	65	6250	1000	14630	50	1	6500000	1342	21.69	0.22	12	0.12	952.00	92542.00	29750	20230419	-30.59	19610	20230327	5.30	29750	-30.59	20230419	19610	5.30	20230327	29750	-30.59	20230419	19610	5.30	20230327	1.78	N	000860	1000	65 억		641037	N	N	0	N	00	N
121	20231010	090110	57	100.00	KOSPI		화학	N	N	N	N		N	20700	-200	5	-0.96	1511100	73	0.55	20700	20700	20700	27150	14650	20900	20700.00	9.86	0	48	21400	21150	20900	20650	20400	21025	20525	65	6250	1000	14630	50	1	6500000	1346	21.74	0.22	12	0.00	952.00	92542.00	29750	20230419	-30.42	19610	20230327	5.56	29750	-30.42	20230419	19610	5.56	20230327	29750	-30.42	20230419	19610	5.56	20230327	1.78	N	000860	1000	65 억		641037	N	N	0	N	00	N
122	20231006	160110	57	100.00	KOSPI		화학	N	N	N	N		N	20900	100	2	0.48	275427050	13207	37.04	21050	21150	20650	27000	14600	20800	20854.63	9.84	0	-2759	22000	21400	21100	20500	20200	21250	20350	65	6200	1000	14560	50	1	6500000	1359	21.95	0.23	12	0.20	952.00	92542.00	29750	20230419	-29.75	19610	20230327	6.58	29750	-29.75	20230419	19610	6.58	20230327	29750	-29.75	20230419	19610	6.58	20230327	1.76	N	000860	1000	65 억		639581	N	N	0	N	00	N
123	20231006	150109	57	100.00	KOSPI		화학	N	N	N	N		N	20950	150	2	0.72	256394050	12292	34.48	21050	21150	20650	27000	14600	20800	20858.61	9.84	0	-2415	22000	21400	21100	20500	20200	21250	20350	65	6200	1000	14560	50	1	6500000	1362	22.01	0.23	12	0.19	952.00	92542.00	29750	20230419	-29.58	19610	20230327	6.83	29750	-29.58	20230419	19610	6.83	20230327	29750	-29.58	20230419	19610	6.83	20230327	1.76	N	000860	1000	65 억		639581	N	N	0	N	00	N
124	20231006	140109	57	100.00	KOSPI		화학	N	N	N	N		N	20700	-100	5	-0.48	216218000	10357	29.05	21050	21150	20650	27000	14600	20800	20876.51	9.84	0	-2347	22000	21400	21100	20500	20200	21250	20350	65	6200	1000	14560	50	1	6500000	1346	21.74	0.22	12	0.16	952.00	92542.00	29750	20230419	-30.42	19610	20230327	5.56	29750	-30.42	20230419	19610	5.56	20230327	29750	-30.42	20230419	19610	5.56	20230327	1.76	N	000860	1000	65 억		639581	N	N	0	N	00	N
125	20231006	130109	57	100.00	KOSPI		화학	N	N	N	N		N	20750	-50	5	-0.24	177570200	8495	23.83	21050	21150	20650	27000	14600	20800	20902.91	9.84	0	-1990	22000	21400	21100	20500	20200	21250	20350	65	6200	1000	14560	50	1	6500000	1349	21.80	0.22	12	0.13	952.00	92542.00	29750	20230419	-30.25	19610	20230327	5.81	29750	-30.25	20230419	19610	5.81	20230327	29750	-30.25	20230419	19610	5.81	20230327	1.76	N	000860	1000	65 억		639581	N	N	0	N	00	N
126	20231006	120109	57	100.00	KOSPI		화학	N	N	N	N		N	20850	50	2	0.24	137037400	6548	18.37	21050	21150	20650	27000	14600	20800	20928.13	9.84	0	-1823	22000	21400	21100	20500	20200	21250	20350	65	6200	1000	14560	50	1	6500000	1355	21.90	0.23	12	0.10	952.00	92542.00	29750	20230419	-29.92	19610	20230327	6.32	29750	-29.92	20230419	19610	6.32	20230327	29750	-29.92	20230419	19610	6.32	20230327	1.76	N	000860	1000	65 억		639581	N	N	0	N	00	N
127	20231006	110108	57	100.00	KOSPI		화학	N	N	N	N		N	20950	150	2	0.72	78938500	3764	10.56	21050	21150	20650	27000	14600	20800	20971.97	9.84	0	-1457	22000	21400	21100	20500	20200	21250	20350	65	6200	1000	14560	50	1	6500000	1362	22.01	0.23	12	0.06	952.00	92542.00	29750	20230419	-29.58	19610	20230327	6.83	29750	-29.58	20230419	19610	6.83	20230327	29750	-29.58	20230419	19610	6.83	20230327	1.76	N	000860	1000	65 억		639581	N	N	0	N	00	N
128	20231006	100109	57	100.00	KOSPI		화학	N	N	N	N		N	21000	200	2	0.96	27991550	1335	3.74	21050	21050	20650	27000	14600	20800	20967.45	9.84	0	-209	22000	21400	21100	20500	20200	21250	20350	65	6200	1000	14560	50	1	6500000	1365	22.06	0.23	12	0.02	952.00	92542.00	29750	20230419	-29.41	19610	20230327	7.09	29750	-29.41	20230419	19610	7.09	20230327	29750	-29.41	20230419	19610	7.09	20230327	1.76	N	000860	1000	65 억		639581	N	N	0	N	00	N
129	20231006	090109	57	100.00	KOSPI		화학	N	N	N	N		N	21050	250	2	1.20	21050	1	0.00	21050	21050	21050	27000	14600	20800	21050.00	9.84	0	0	22000	21400	21100	20500	20200	21250	20350	65	6200	1000	14560	50	1	6500000	1368	22.11	0.23	12	0.00	952.00	92542.00	29750	20230419	-29.24	19610	20230327	7.34	29750	-29.24	20230419	19610	7.34	20230327	29750	-29.24	20230419	19610	7.34	20230327	1.76	N	000860	1000	65 억		639581	N	N	0	N	00	N