KissMeData/003720/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160155	57	100.00	KOSPI		화학	N	N	N	N		N	4380	85	2	1.98	996159725	230547	145.39	4330	4420	4180	5580	3010	4295	4320.83	4.50	0	-2353	4461	4377	4336	4252	4211	4357	4232	170	1285	500	3090	5	1	34000000	1489	7.99	2.14	12	0.68	548.00	2051.00	6170	20231106	-29.01	3000	20240805	46.00	5660	-22.61	20240924	3000	46.00	20240805	6170	-29.01	20231106	3000	46.00	20240805	2.00	N	003720	500	170 억		1529557	N	N	1	N	00	N
3	20241031	150157	57	100.00	KOSPI		화학	N	N	N	N		N	4400	105	2	2.44	946951560	219314	138.31	4330	4420	4180	5580	3010	4295	4317.79	4.50	0	-2133	4461	4377	4336	4252	4211	4357	4232	170	1285	500	3090	5	1	34000000	1496	8.03	2.15	12	0.65	548.00	2051.00	6170	20231106	-28.69	3000	20240805	46.67	5660	-22.26	20240924	3000	46.67	20240805	6170	-28.69	20231106	3000	46.67	20240805	2.00	N	003720	500	170 억		1529557	N	N	0	N	00	N
4	20241031	140156	57	100.00	KOSPI		화학	N	N	N	N		N	4380	85	2	1.98	813095040	188794	119.06	4330	4410	4180	5580	3010	4295	4306.78	4.50	0	10857	4461	4377	4336	4252	4211	4357	4232	170	1285	500	3090	5	1	34000000	1489	7.99	2.14	12	0.56	548.00	2051.00	6170	20231106	-29.01	3000	20240805	46.00	5660	-22.61	20240924	3000	46.00	20240805	6170	-29.01	20231106	3000	46.00	20240805	2.00	N	003720	500	170 억		1529557	N	N	0	N	00	N
5	20241031	130156	57	100.00	KOSPI		화학	N	N	N	N		N	4410	115	2	2.68	754539560	175462	110.65	4330	4410	4180	5580	3010	4295	4300.30	4.50	0	10839	4461	4377	4336	4252	4211	4357	4232	170	1285	500	3090	5	1	34000000	1499	8.05	2.15	12	0.52	548.00	2051.00	6170	20231106	-28.53	3000	20240805	47.00	5660	-22.08	20240924	3000	47.00	20240805	6170	-28.53	20231106	3000	47.00	20240805	2.00	N	003720	500	170 억		1529557	N	N	0	N	00	N
6	20241031	120156	57	100.00	KOSPI		화학	N	N	N	N		N	4375	80	2	1.86	601234880	140363	88.52	4330	4400	4180	5580	3010	4295	4283.43	4.50	0	5261	4461	4377	4336	4252	4211	4357	4232	170	1285	500	3090	5	1	34000000	1488	7.98	2.13	12	0.41	548.00	2051.00	6170	20231106	-29.09	3000	20240805	45.83	5660	-22.70	20240924	3000	45.83	20240805	6170	-29.09	20231106	3000	45.83	20240805	2.00	N	003720	500	170 억		1529557	N	N	0	N	00	N
7	20241031	110155	57	100.00	KOSPI		화학	N	N	N	N		N	4280	-15	5	-0.35	330709210	77915	49.14	4330	4330	4180	5580	3010	4295	4244.49	4.50	0	4212	4461	4377	4336	4252	4211	4357	4232	170	1285	500	3090	5	1	34000000	1455	7.81	2.09	12	0.23	548.00	2051.00	6170	20231106	-30.63	3000	20240805	42.67	5660	-24.38	20240924	3000	42.67	20240805	6170	-30.63	20231106	3000	42.67	20240805	2.00	N	003720	500	170 억		1529557	N	N	0	N	00	N
8	20241031	100156	57	100.00	KOSPI		화학	N	N	N	N		N	4285	-10	5	-0.23	279346945	65881	41.55	4330	4330	4180	5580	3010	4295	4240.17	4.50	0	4647	4461	4377	4336	4252	4211	4357	4232	170	1285	500	3090	5	1	34000000	1457	7.82	2.09	12	0.19	548.00	2051.00	6170	20231106	-30.55	3000	20240805	42.83	5660	-24.29	20240924	3000	42.83	20240805	6170	-30.55	20231106	3000	42.83	20240805	2.00	N	003720	500	170 억		1529557	N	N	0	N	00	N
9	20241031	090156	57	100.00	KOSPI		화학	N	N	N	N		N	4285	-10	5	-0.23	18392565	4265	2.69	4330	4330	4280	5580	3010	4295	4312.44	4.50	0	-1047	4461	4377	4336	4252	4211	4357	4232	170	1285	500	3090	5	1	34000000	1457	7.82	2.09	12	0.01	548.00	2051.00	6170	20231106	-30.55	3000	20240805	42.83	5660	-24.29	20240924	3000	42.83	20240805	6170	-30.55	20231106	3000	42.83	20240805	2.00	N	003720	500	170 억		1529557	N	N	0	N	00	N
10	20241030	160155	57	100.00	KOSPI		화학	N	N	N	N		N	4295	-130	5	-2.94	686107300	158152	82.48	4420	4420	4295	5750	3100	4425	4338.61	4.51	0	-5517	4565	4495	4375	4305	4185	4530	4340	170	1325	500	3180	5	1	34000000	1460	7.84	2.09	12	0.47	548.00	2051.00	6170	20231106	-30.39	3000	20240805	43.17	5660	-24.12	20240924	3000	43.17	20240805	6170	-30.39	20231106	3000	43.17	20240805	2.09	N	003720	500	170 억		1532918	N	N	0	N	00	N
11	20241030	150158	57	100.00	KOSPI		화학	N	N	N	N		N	4330	-95	5	-2.15	587051785	135126	70.47	4420	4420	4310	5750	3100	4425	4344.48	4.51	0	-6833	4565	4495	4375	4305	4185	4530	4340	170	1325	500	3180	5	1	34000000	1472	7.90	2.11	12	0.40	548.00	2051.00	6170	20231106	-29.82	3000	20240805	44.33	5660	-23.50	20240924	3000	44.33	20240805	6170	-29.82	20231106	3000	44.33	20240805	2.09	N	003720	500	170 억		1532918	N	N	0	N	00	N
12	20241030	140157	57	100.00	KOSPI		화학	N	N	N	N		N	4330	-95	5	-2.15	472904140	108688	56.68	4420	4420	4315	5750	3100	4425	4351.02	4.51	0	-9511	4565	4495	4375	4305	4185	4530	4340	170	1325	500	3180	5	1	34000000	1472	7.90	2.11	12	0.32	548.00	2051.00	6170	20231106	-29.82	3000	20240805	44.33	5660	-23.50	20240924	3000	44.33	20240805	6170	-29.82	20231106	3000	44.33	20240805	2.09	N	003720	500	170 억		1532918	N	N	0	N	00	N
13	20241030	130157	57	100.00	KOSPI		화학	N	N	N	N		N	4345	-80	5	-1.81	376859765	86478	45.10	4420	4420	4325	5750	3100	4425	4357.87	4.51	0	-10909	4565	4495	4375	4305	4185	4530	4340	170	1325	500	3180	5	1	34000000	1477	7.93	2.12	12	0.25	548.00	2051.00	6170	20231106	-29.58	3000	20240805	44.83	5660	-23.23	20240924	3000	44.83	20240805	6170	-29.58	20231106	3000	44.83	20240805	2.09	N	003720	500	170 억		1532918	N	N	0	N	00	N
14	20241030	120157	57	100.00	KOSPI		화학	N	N	N	N		N	4340	-85	5	-1.92	313301560	71832	37.46	4420	4420	4335	5750	3100	4425	4361.59	4.51	0	-8657	4565	4495	4375	4305	4185	4530	4340	170	1325	500	3180	5	1	34000000	1476	7.92	2.12	12	0.21	548.00	2051.00	6170	20231106	-29.66	3000	20240805	44.67	5660	-23.32	20240924	3000	44.67	20240805	6170	-29.66	20231106	3000	44.67	20240805	2.09	N	003720	500	170 억		1532918	N	N	0	N	00	N
15	20241030	110156	57	100.00	KOSPI		화학	N	N	N	N		N	4380	-45	5	-1.02	277721665	63657	33.20	4420	4420	4335	5750	3100	4425	4362.78	4.51	0	-8501	4565	4495	4375	4305	4185	4530	4340	170	1325	500	3180	5	1	34000000	1489	7.99	2.14	12	0.19	548.00	2051.00	6170	20231106	-29.01	3000	20240805	46.00	5660	-22.61	20240924	3000	46.00	20240805	6170	-29.01	20231106	3000	46.00	20240805	2.09	N	003720	500	170 억		1532918	N	N	0	N	00	N
16	20241030	100155	57	100.00	KOSPI		화학	N	N	N	N		N	4345	-80	5	-1.81	183283630	41963	21.88	4420	4420	4335	5750	3100	4425	4367.74	4.51	0	-15232	4565	4495	4375	4305	4185	4530	4340	170	1325	500	3180	5	1	34000000	1477	7.93	2.12	12	0.12	548.00	2051.00	6170	20231106	-29.58	3000	20240805	44.83	5660	-23.23	20240924	3000	44.83	20240805	6170	-29.58	20231106	3000	44.83	20240805	2.09	N	003720	500	170 억		1532918	N	N	0	N	00	N
17	20241030	090157	57	100.00	KOSPI		화학	N	N	N	N		N	4420	-5	5	-0.11	8580375	1953	1.02	4420	4420	4385	5750	3100	4425	4393.43	4.51	0	-689	4565	4495	4375	4305	4185	4530	4340	170	1325	500	3180	5	1	34000000	1503	8.07	2.16	12	0.01	548.00	2051.00	6170	20231106	-28.36	3000	20240805	47.33	5660	-21.91	20240924	3000	47.33	20240805	6170	-28.36	20231106	3000	47.33	20240805	2.09	N	003720	500	170 억		1532918	N	N	0	N	00	N
18	20241029	160152	57	100.00	KOSPI		화학	N	N	N	N		N	4425	60	2	1.37	826468755	190845	25.29	4360	4445	4255	5670	3060	4365	4330.57	4.43	0	2462	4695	4530	4405	4240	4115	4467	4177	170	1305	500	3140	5	1	34000000	1505	8.07	2.16	12	0.56	548.00	2051.00	6170	20231106	-28.28	3000	20240805	47.50	5660	-21.82	20240924	3000	47.50	20240805	6170	-28.28	20231106	3000	47.50	20240805	2.12	N	003720	500	170 억		1505538	N	N	0	N	00	N
19	20241029	150155	57	100.00	KOSPI		화학	N	N	N	N		N	4400	35	2	0.80	770501030	178156	23.61	4360	4445	4255	5670	3060	4365	4324.87	4.43	0	7386	4695	4530	4405	4240	4115	4467	4177	170	1305	500	3140	5	1	34000000	1496	8.03	2.15	12	0.52	548.00	2051.00	6170	20231106	-28.69	3000	20240805	46.67	5660	-22.26	20240924	3000	46.67	20240805	6170	-28.69	20231106	3000	46.67	20240805	2.12	N	003720	500	170 억		1505538	N	N	0	N	00	N
20	20241029	140153	57	100.00	KOSPI		화학	N	N	N	N		N	4350	-15	5	-0.34	632840450	146585	19.42	4360	4380	4255	5670	3060	4365	4317.23	4.43	0	5952	4695	4530	4405	4240	4115	4467	4177	170	1305	500	3140	5	1	34000000	1479	7.94	2.12	12	0.43	548.00	2051.00	6170	20231106	-29.50	3000	20240805	45.00	5660	-23.14	20240924	3000	45.00	20240805	6170	-29.50	20231106	3000	45.00	20240805	2.12	N	003720	500	170 억		1505538	N	N	0	N	00	N
21	20241029	130154	57	100.00	KOSPI		화학	N	N	N	N		N	4325	-40	5	-0.92	551453770	127742	16.93	4360	4380	4255	5670	3060	4365	4316.93	4.43	0	2217	4695	4530	4405	4240	4115	4467	4177	170	1305	500	3140	5	1	34000000	1471	7.89	2.11	12	0.38	548.00	2051.00	6170	20231106	-29.90	3000	20240805	44.17	5660	-23.59	20240924	3000	44.17	20240805	6170	-29.90	20231106	3000	44.17	20240805	2.12	N	003720	500	170 억		1505538	N	N	0	N	00	N
22	20241029	120154	57	100.00	KOSPI		화학	N	N	N	N		N	4300	-65	5	-1.49	476560075	110363	14.62	4360	4380	4255	5670	3060	4365	4318.11	4.43	0	-7354	4695	4530	4405	4240	4115	4467	4177	170	1305	500	3140	5	1	34000000	1462	7.85	2.10	12	0.32	548.00	2051.00	6170	20231106	-30.31	3000	20240805	43.33	5660	-24.03	20240924	3000	43.33	20240805	6170	-30.31	20231106	3000	43.33	20240805	2.12	N	003720	500	170 억		1505538	N	N	0	N	00	N
23	20241029	110149	57	100.00	KOSPI		화학	N	N	N	N		N	4310	-55	5	-1.26	415336040	96161	12.74	4360	4380	4255	5670	3060	4365	4319.17	4.43	0	-10421	4695	4530	4405	4240	4115	4467	4177	170	1305	500	3140	5	1	34000000	1465	7.86	2.10	12	0.28	548.00	2051.00	6170	20231106	-30.15	3000	20240805	43.67	5660	-23.85	20240924	3000	43.67	20240805	6170	-30.15	20231106	3000	43.67	20240805	2.12	N	003720	500	170 억		1505538	N	N	0	N	00	N
24	20241029	100154	57	100.00	KOSPI		화학	N	N	N	N		N	4330	-35	5	-0.80	211505790	48811	6.47	4360	4380	4295	5670	3060	4365	4333.16	4.43	0	-6618	4695	4530	4405	4240	4115	4467	4177	170	1305	500	3140	5	1	34000000	1472	7.90	2.11	12	0.14	548.00	2051.00	6170	20231106	-29.82	3000	20240805	44.33	5660	-23.50	20240924	3000	44.33	20240805	6170	-29.82	20231106	3000	44.33	20240805	2.12	N	003720	500	170 억		1505538	N	N	0	N	00	N
25	20241028	160152	57	100.00	KOSPI		화학	N	N	N	N		N	4365	-225	5	-4.90	3282626280	751752	264.67	4500	4570	4280	5960	3215	4590	4366.64	4.27	0	19468	4963	4776	4663	4476	4363	4720	4420	170	1370	500	3300	5	1	34000000	1484	7.97	2.13	12	2.21	548.00	2051.00	6170	20231106	-29.25	3000	20240805	45.50	5660	-22.88	20240924	3000	45.50	20240805	6170	-29.25	20231106	3000	45.50	20240805	2.11	N	003720	500	170 억		1451567	N	N	5	N	00	N
26	20241028	150153	57	100.00	KOSPI		화학	N	N	N	N		N	4355	-235	5	-5.12	3166595970	725090	255.28	4500	4570	4280	5960	3215	4590	4367.18	4.27	0	12382	4963	4776	4663	4476	4363	4720	4420	170	1370	500	3300	5	1	34000000	1481	7.95	2.12	12	2.13	548.00	2051.00	6170	20231106	-29.42	3000	20240805	45.17	5660	-23.06	20240924	3000	45.17	20240805	6170	-29.42	20231106	3000	45.17	20240805	2.11	N	003720	500	170 억		1451567	N	N	5	N	00	N
27	20241028	140153	57	100.00	KOSPI		화학	N	N	N	N		N	4310	-280	5	-6.10	2843503485	650873	229.15	4500	4570	4280	5960	3215	4590	4368.75	4.27	0	-13963	4963	4776	4663	4476	4363	4720	4420	170	1370	500	3300	5	1	34000000	1465	7.86	2.10	12	1.91	548.00	2051.00	6170	20231106	-30.15	3000	20240805	43.67	5660	-23.85	20240924	3000	43.67	20240805	6170	-30.15	20231106	3000	43.67	20240805	2.11	N	003720	500	170 억		1451567	N	N	5	N	00	N
28	20241028	130153	57	100.00	KOSPI		화학	N	N	N	N		N	4330	-260	5	-5.66	2503436015	571983	201.38	4500	4570	4280	5960	3215	4590	4376.77	4.27	0	-10291	4963	4776	4663	4476	4363	4720	4420	170	1370	500	3300	5	1	34000000	1472	7.90	2.11	12	1.68	548.00	2051.00	6170	20231106	-29.82	3000	20240805	44.33	5660	-23.50	20240924	3000	44.33	20240805	6170	-29.82	20231106	3000	44.33	20240805	2.11	N	003720	500	170 억		1451567	N	N	5	N	00	N
29	20241028	120154	57	100.00	KOSPI		화학	N	N	N	N		N	4335	-255	5	-5.56	2301030270	525181	184.90	4500	4570	4280	5960	3215	4590	4381.40	4.27	0	-10461	4963	4776	4663	4476	4363	4720	4420	170	1370	500	3300	5	1	34000000	1474	7.91	2.11	12	1.54	548.00	2051.00	6170	20231106	-29.74	3000	20240805	44.50	5660	-23.41	20240924	3000	44.50	20240805	6170	-29.74	20231106	3000	44.50	20240805	2.11	N	003720	500	170 억		1451567	N	N	5	N	00	N
30	20241028	110146	57	100.00	KOSPI		화학	N	N	N	N		N	4370	-220	5	-4.79	1564133040	354892	124.95	4500	4570	4300	5960	3215	4590	4407.35	4.27	0	17039	4963	4776	4663	4476	4363	4720	4420	170	1370	500	3300	5	1	34000000	1486	7.97	2.13	12	1.04	548.00	2051.00	6170	20231106	-29.17	3000	20240805	45.67	5660	-22.79	20240924	3000	45.67	20240805	6170	-29.17	20231106	3000	45.67	20240805	2.11	N	003720	500	170 억		1451567	N	N	5	N	00	N
31	20241028	100152	57	100.00	KOSPI		화학	N	N	N	N		N	4425	-165	5	-3.59	1217094240	276058	97.19	4500	4570	4300	5960	3215	4590	4408.84	4.27	0	23759	4963	4776	4663	4476	4363	4720	4420	170	1370	500	3300	5	1	34000000	1505	8.07	2.16	12	0.81	548.00	2051.00	6170	20231106	-28.28	3000	20240805	47.50	5660	-21.82	20240924	3000	47.50	20240805	6170	-28.28	20231106	3000	47.50	20240805	2.11	N	003720	500	170 억		1451567	N	N	5	N	00	N
32	20241028	090152	57	100.00	KOSPI		화학	N	N	N	N		N	4405	-185	5	-4.03	199909520	44822	15.78	4500	4570	4405	5960	3215	4590	4460.08	4.27	0	-5100	4963	4776	4663	4476	4363	4720	4420	170	1370	500	3300	5	1	34000000	1498	8.04	2.15	12	0.13	548.00	2051.00	6170	20231106	-28.61	3000	20240805	46.83	5660	-22.17	20240924	3000	46.83	20240805	6170	-28.61	20231106	3000	46.83	20240805	2.11	N	003720	500	170 억		1451567	N	N	5	N	00	N
33	20241025	160151	57	100.00	KOSPI		화학	N	N	N	N		N	4590	-25	5	-0.54	1319848630	283029	163.63	4620	4850	4550	5990	3235	4615	4663.80	4.42	0	-53386	4731	4672	4621	4562	4511	4702	4592	170	1375	500	3320	5	1	34000000	1561	8.38	2.24	12	0.83	548.00	2051.00	6170	20231106	-25.61	3000	20240805	53.00	5660	-18.90	20240924	3000	53.00	20240805	6170	-25.61	20231106	3000	53.00	20240805	2.13	N	003720	500	170 억		1503413	N	N	5	N	00	N
34	20241025	150153	57	100.00	KOSPI		화학	N	N	N	N		N	4570	-45	5	-0.98	1231857670	263835	152.53	4620	4850	4550	5990	3235	4615	4669.05	4.42	0	-52979	4731	4672	4621	4562	4511	4702	4592	170	1375	500	3320	5	1	34000000	1554	8.34	2.23	12	0.78	548.00	2051.00	6170	20231106	-25.93	3000	20240805	52.33	5660	-19.26	20240924	3000	52.33	20240805	6170	-25.93	20231106	3000	52.33	20240805	2.13	N	003720	500	170 억		1503413	N	N	0	N	00	N
35	20241025	140153	57	100.00	KOSPI		화학	N	N	N	N		N	4615	0	3	0.00	1025067690	218658	126.41	4620	4850	4595	5990	3235	4615	4688.00	4.42	0	-44854	4731	4672	4621	4562	4511	4702	4592	170	1375	500	3320	5	1	34000000	1569	8.42	2.25	12	0.64	548.00	2051.00	6170	20231106	-25.20	3000	20240805	53.83	5660	-18.46	20240924	3000	53.83	20240805	6170	-25.20	20231106	3000	53.83	20240805	2.13	N	003720	500	170 억		1503413	N	N	0	N	00	N
36	20241025	130153	57	100.00	KOSPI		화학	N	N	N	N		N	4630	15	2	0.33	938149640	199797	115.51	4620	4850	4615	5990	3235	4615	4695.51	4.42	0	-33977	4731	4672	4621	4562	4511	4702	4592	170	1375	500	3320	5	1	34000000	1574	8.45	2.26	12	0.59	548.00	2051.00	6170	20231106	-24.96	3000	20240805	54.33	5660	-18.20	20240924	3000	54.33	20240805	6170	-24.96	20231106	3000	54.33	20240805	2.13	N	003720	500	170 억		1503413	N	N	0	N	00	N
37	20241025	120153	57	100.00	KOSPI		화학	N	N	N	N		N	4635	20	2	0.43	890553685	189537	109.58	4620	4850	4615	5990	3235	4615	4698.57	4.42	0	-30750	4731	4672	4621	4562	4511	4702	4592	170	1375	500	3320	5	1	34000000	1576	8.46	2.26	12	0.56	548.00	2051.00	6170	20231106	-24.88	3000	20240805	54.50	5660	-18.11	20240924	3000	54.50	20240805	6170	-24.88	20231106	3000	54.50	20240805	2.13	N	003720	500	170 억		1503413	N	N	0	N	00	N
38	20241025	110152	57	100.00	KOSPI		화학	N	N	N	N		N	4635	20	2	0.43	807073935	171484	99.14	4620	4850	4620	5990	3235	4615	4706.41	4.42	0	-34425	4731	4672	4621	4562	4511	4702	4592	170	1375	500	3320	5	1	34000000	1576	8.46	2.26	12	0.50	548.00	2051.00	6170	20231106	-24.88	3000	20240805	54.50	5660	-18.11	20240924	3000	54.50	20240805	6170	-24.88	20231106	3000	54.50	20240805	2.13	N	003720	500	170 억		1503413	N	N	0	N	00	N
39	20241025	100153	57	100.00	KOSPI		화학	N	N	N	N		N	4665	50	2	1.08	632876785	134086	77.52	4620	4850	4620	5990	3235	4615	4719.93	4.42	0	-13161	4731	4672	4621	4562	4511	4702	4592	170	1375	500	3320	5	1	34000000	1586	8.51	2.27	12	0.39	548.00	2051.00	6170	20231106	-24.39	3000	20240805	55.50	5660	-17.58	20240924	3000	55.50	20240805	6170	-24.39	20231106	3000	55.50	20240805	2.13	N	003720	500	170 억		1503413	N	N	0	N	00	N
40	20241025	090152	57	100.00	KOSPI		화학	N	N	N	N		N	4665	50	2	1.08	20323480	4386	2.54	4620	4665	4620	5990	3235	4615	4633.72	4.42	0	3488	4731	4672	4621	4562	4511	4702	4592	170	1375	500	3320	5	1	34000000	1586	8.51	2.27	12	0.01	548.00	2051.00	6170	20231106	-24.39	3000	20240805	55.50	5660	-17.58	20240924	3000	55.50	20240805	6170	-24.39	20231106	3000	55.50	20240805	2.13	N	003720	500	170 억		1503413	N	N	0	N	00	N
41	20241024	160151	57	100.00	KOSPI		화학	N	N	N	N		N	4615	5	2	0.11	791722255	171238	51.58	4600	4680	4570	5990	3230	4610	4623.52	4.43	0	-19412	4756	4682	4611	4537	4466	4720	4575	170	1380	500	3310	5	1	34000000	1569	8.42	2.25	12	0.50	548.00	2051.00	6170	20231106	-25.20	3000	20240805	53.83	5660	-18.46	20240924	3000	53.83	20240805	6170	-25.20	20231106	3000	53.83	20240805	2.22	N	003720	500	170 억		1506158	N	N	0	N	00	N
42	20241024	150152	57	100.00	KOSPI		화학	N	N	N	N		N	4595	-15	5	-0.33	726304880	157061	47.31	4600	4680	4570	5990	3230	4610	4624.35	4.43	0	-17102	4756	4682	4611	4537	4466	4720	4575	170	1380	500	3310	5	1	34000000	1562	8.39	2.24	12	0.46	548.00	2051.00	6170	20231106	-25.53	3000	20240805	53.17	5660	-18.82	20240924	3000	53.17	20240805	6170	-25.53	20231106	3000	53.17	20240805	2.22	N	003720	500	170 억		1506158	N	N	0	N	00	N
43	20241024	140151	57	100.00	KOSPI		화학	N	N	N	N		N	4600	-10	5	-0.22	627707195	135560	40.84	4600	4680	4585	5990	3230	4610	4630.48	4.43	0	-17010	4756	4682	4611	4537	4466	4720	4575	170	1380	500	3310	5	1	34000000	1564	8.39	2.24	12	0.40	548.00	2051.00	6170	20231106	-25.45	3000	20240805	53.33	5660	-18.73	20240924	3000	53.33	20240805	6170	-25.45	20231106	3000	53.33	20240805	2.22	N	003720	500	170 억		1506158	N	N	0	N	00	N
44	20241024	130152	57	100.00	KOSPI		화학	N	N	N	N		N	4615	5	2	0.11	525102055	113289	34.13	4600	4680	4585	5990	3230	4610	4635.07	4.43	0	-12929	4756	4682	4611	4537	4466	4720	4575	170	1380	500	3310	5	1	34000000	1569	8.42	2.25	12	0.33	548.00	2051.00	6170	20231106	-25.20	3000	20240805	53.83	5660	-18.46	20240924	3000	53.83	20240805	6170	-25.20	20231106	3000	53.83	20240805	2.22	N	003720	500	170 억		1506158	N	N	0	N	00	N
45	20241024	120152	57	100.00	KOSPI		화학	N	N	N	N		N	4650	40	2	0.87	438780665	94619	28.50	4600	4680	4585	5990	3230	4610	4637.34	4.43	0	-4672	4756	4682	4611	4537	4466	4720	4575	170	1380	500	3310	5	1	34000000	1581	8.49	2.27	12	0.28	548.00	2051.00	6170	20231106	-24.64	3000	20240805	55.00	5660	-17.84	20240924	3000	55.00	20240805	6170	-24.64	20231106	3000	55.00	20240805	2.22	N	003720	500	170 억		1506158	N	N	0	N	00	N
46	20241024	110152	57	100.00	KOSPI		화학	N	N	N	N		N	4645	35	2	0.76	397874070	85808	25.85	4600	4680	4585	5990	3230	4610	4636.79	4.43	0	-4553	4756	4682	4611	4537	4466	4720	4575	170	1380	500	3310	5	1	34000000	1579	8.48	2.26	12	0.25	548.00	2051.00	6170	20231106	-24.72	3000	20240805	54.83	5660	-17.93	20240924	3000	54.83	20240805	6170	-24.72	20231106	3000	54.83	20240805	2.22	N	003720	500	170 억		1506158	N	N	0	N	00	N
47	20241024	100152	57	100.00	KOSPI		화학	N	N	N	N		N	4645	35	2	0.76	357397565	77064	23.21	4600	4680	4585	5990	3230	4610	4637.67	4.43	0	-4731	4756	4682	4611	4537	4466	4720	4575	170	1380	500	3310	5	1	34000000	1579	8.48	2.26	12	0.23	548.00	2051.00	6170	20231106	-24.72	3000	20240805	54.83	5660	-17.93	20240924	3000	54.83	20240805	6170	-24.72	20231106	3000	54.83	20240805	2.22	N	003720	500	170 억		1506158	N	N	0	N	00	N
48	20241024	090143	57	100.00	KOSPI		화학	N	N	N	N		N	4640	30	2	0.65	24742050	5378	1.62	4600	4640	4600	5990	3230	4610	4600.60	4.43	0	-373	4756	4682	4611	4537	4466	4720	4575	170	1380	500	3310	5	1	34000000	1578	8.47	2.26	12	0.02	548.00	2051.00	6170	20231106	-24.80	3000	20240805	54.67	5660	-18.02	20240924	3000	54.67	20240805	6170	-24.80	20231106	3000	54.67	20240805	2.22	N	003720	500	170 억		1506158	N	N	0	N	00	N
49	20241023	160153	57	100.00	KOSPI		화학	N	N	N	N		N	4610	10	2	0.22	1523318830	331338	83.35	4560	4685	4540	5980	3220	4600	4597.39	4.18	0	47728	4913	4756	4658	4501	4403	4707	4452	170	1380	500	3310	5	1	34000000	1567	8.41	2.25	12	0.97	548.00	2051.00	6170	20231106	-25.28	3000	20240805	53.67	5660	-18.55	20240924	3000	53.67	20240805	6170	-25.28	20231106	3000	53.67	20240805	2.25	N	003720	500	170 억		1421522	N	N	0	N	00	N
50	20241023	150152	57	100.00	KOSPI		화학	N	N	N	N		N	4630	30	2	0.65	1367139970	297514	74.84	4560	4685	4540	5980	3220	4600	4595.21	4.18	0	33570	4913	4756	4658	4501	4403	4707	4452	170	1380	500	3310	5	1	34000000	1574	8.45	2.26	12	0.88	548.00	2051.00	6170	20231106	-24.96	3000	20240805	54.33	5660	-18.20	20240924	3000	54.33	20240805	6170	-24.96	20231106	3000	54.33	20240805	2.25	N	003720	500	170 억		1421522	N	N	0	N	00	N
51	20241023	140154	57	100.00	KOSPI		화학	N	N	N	N		N	4645	45	2	0.98	1092896950	238311	59.95	4560	4670	4540	5980	3220	4600	4586.01	4.18	0	28562	4913	4756	4658	4501	4403	4707	4452	170	1380	500	3310	5	1	34000000	1579	8.48	2.26	12	0.70	548.00	2051.00	6170	20231106	-24.72	3000	20240805	54.83	5660	-17.93	20240924	3000	54.83	20240805	6170	-24.72	20231106	3000	54.83	20240805	2.25	N	003720	500	170 억		1421522	N	N	0	N	00	N
52	20241023	130153	57	100.00	KOSPI		화학	N	N	N	N		N	4620	20	2	0.43	988036315	215727	54.27	4560	4670	4540	5980	3220	4600	4580.03	4.18	0	23917	4913	4756	4658	4501	4403	4707	4452	170	1380	500	3310	5	1	34000000	1571	8.43	2.25	12	0.63	548.00	2051.00	6170	20231106	-25.12	3000	20240805	54.00	5660	-18.37	20240924	3000	54.00	20240805	6170	-25.12	20231106	3000	54.00	20240805	2.25	N	003720	500	170 억		1421522	N	N	0	N	00	N
53	20241023	120151	57	100.00	KOSPI		화학	N	N	N	N		N	4610	10	2	0.22	874162990	191117	48.08	4560	4640	4540	5980	3220	4600	4573.97	4.18	0	27919	4913	4756	4658	4501	4403	4707	4452	170	1380	500	3310	5	1	34000000	1567	8.41	2.25	12	0.56	548.00	2051.00	6170	20231106	-25.28	3000	20240805	53.67	5660	-18.55	20240924	3000	53.67	20240805	6170	-25.28	20231106	3000	53.67	20240805	2.25	N	003720	500	170 억		1421522	N	N	0	N	00	N
54	20241023	110153	57	100.00	KOSPI		화학	N	N	N	N		N	4585	-15	5	-0.33	748160595	163653	41.17	4560	4640	4540	5980	3220	4600	4571.63	4.18	0	20454	4913	4756	4658	4501	4403	4707	4452	170	1380	500	3310	5	1	34000000	1559	8.37	2.24	12	0.48	548.00	2051.00	6170	20231106	-25.69	3000	20240805	52.83	5660	-18.99	20240924	3000	52.83	20240805	6170	-25.69	20231106	3000	52.83	20240805	2.25	N	003720	500	170 억		1421522	N	N	0	N	00	N
55	20241023	100152	57	100.00	KOSPI		화학	N	N	N	N		N	4580	-20	5	-0.43	419762925	91565	23.03	4560	4640	4555	5980	3220	4600	4584.32	4.18	0	22743	4913	4756	4658	4501	4403	4707	4452	170	1380	500	3310	5	1	34000000	1557	8.36	2.23	12	0.27	548.00	2051.00	6170	20231106	-25.77	3000	20240805	52.67	5660	-19.08	20240924	3000	52.67	20240805	6170	-25.77	20231106	3000	52.67	20240805	2.25	N	003720	500	170 억		1421522	N	N	0	N	00	N
56	20241023	090152	57	100.00	KOSPI		화학	N	N	N	N		N	4610	10	2	0.22	27569065	6022	1.51	4560	4610	4560	5980	3220	4600	4578.06	4.18	0	3718	4913	4756	4658	4501	4403	4707	4452	170	1380	500	3310	5	1	34000000	1567	8.41	2.25	12	0.02	548.00	2051.00	6170	20231106	-25.28	3000	20240805	53.67	5660	-18.55	20240924	3000	53.67	20240805	6170	-25.28	20231106	3000	53.67	20240805	2.25	N	003720	500	170 억		1421522	N	N	0	N	00	N
57	20241022	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4600	-205	5	-4.27	1829444930	396432	192.08	4805	4815	4560	6240	3365	4805	4614.85	3.89	0	91076	4938	4871	4813	4746	4688	4867	4742	170	1435	500	3450	5	1	34000000	1564	8.39	2.24	12	1.17	548.00	2051.00	6170	20231106	-25.45	3000	20240805	53.33	5660	-18.73	20240924	3000	53.33	20240805	6170	-25.45	20231106	3000	53.33	20240805	2.24	N	003720	500	170 억		1321521	N	N	6	N	00	N
58	20241022	150151	57	100.00	KOSPI		화학	N	N	N	N		N	4590	-215	5	-4.47	1686759475	365364	177.03	4805	4815	4560	6240	3365	4805	4616.65	3.89	0	81309	4938	4871	4813	4746	4688	4867	4742	170	1435	500	3450	5	1	34000000	1561	8.38	2.24	12	1.07	548.00	2051.00	6170	20231106	-25.61	3000	20240805	53.00	5660	-18.90	20240924	3000	53.00	20240805	6170	-25.61	20231106	3000	53.00	20240805	2.24	N	003720	500	170 억		1321521	N	N	6	N	00	N
59	20241022	140153	57	100.00	KOSPI		화학	N	N	N	N		N	4595	-210	5	-4.37	1494905995	323643	156.82	4805	4815	4560	6240	3365	4805	4619.00	3.89	0	68820	4938	4871	4813	4746	4688	4867	4742	170	1435	500	3450	5	1	34000000	1562	8.39	2.24	12	0.95	548.00	2051.00	6170	20231106	-25.53	3000	20240805	53.17	5660	-18.82	20240924	3000	53.17	20240805	6170	-25.53	20231106	3000	53.17	20240805	2.24	N	003720	500	170 억		1321521	N	N	6	N	00	N
60	20241022	130152	57	100.00	KOSPI		화학	N	N	N	N		N	4595	-210	5	-4.37	1332329390	288391	139.74	4805	4815	4560	6240	3365	4805	4619.87	3.89	0	53068	4938	4871	4813	4746	4688	4867	4742	170	1435	500	3450	5	1	34000000	1562	8.39	2.24	12	0.85	548.00	2051.00	6170	20231106	-25.53	3000	20240805	53.17	5660	-18.82	20240924	3000	53.17	20240805	6170	-25.53	20231106	3000	53.17	20240805	2.24	N	003720	500	170 억		1321521	N	N	6	N	00	N
61	20241022	120152	57	100.00	KOSPI		화학	N	N	N	N		N	4625	-180	5	-3.75	1108154235	239620	116.10	4805	4815	4560	6240	3365	4805	4624.63	3.89	0	36559	4938	4871	4813	4746	4688	4867	4742	170	1435	500	3450	5	1	34000000	1573	8.44	2.25	12	0.70	548.00	2051.00	6170	20231106	-25.04	3000	20240805	54.17	5660	-18.29	20240924	3000	54.17	20240805	6170	-25.04	20231106	3000	54.17	20240805	2.24	N	003720	500	170 억		1321521	N	N	6	N	00	N
62	20241022	110151	57	100.00	KOSPI		화학	N	N	N	N		N	4630	-175	5	-3.64	908478070	196423	95.17	4805	4815	4560	6240	3365	4805	4625.11	3.89	0	17785	4938	4871	4813	4746	4688	4867	4742	170	1435	500	3450	5	1	34000000	1574	8.45	2.26	12	0.58	548.00	2051.00	6170	20231106	-24.96	3000	20240805	54.33	5660	-18.20	20240924	3000	54.33	20240805	6170	-24.96	20231106	3000	54.33	20240805	2.24	N	003720	500	170 억		1321521	N	N	6	N	00	N
63	20241022	100152	57	100.00	KOSPI		화학	N	N	N	N		N	4590	-215	5	-4.47	681559315	147109	71.28	4805	4815	4560	6240	3365	4805	4633.02	3.89	0	8509	4938	4871	4813	4746	4688	4867	4742	170	1435	500	3450	5	1	34000000	1561	8.38	2.24	12	0.43	548.00	2051.00	6170	20231106	-25.61	3000	20240805	53.00	5660	-18.90	20240924	3000	53.00	20240805	6170	-25.61	20231106	3000	53.00	20240805	2.24	N	003720	500	170 억		1321521	N	N	6	N	00	N
64	20241022	090151	57	100.00	KOSPI		화학	N	N	N	N		N	4805	0	3	0.00	13710445	2862	1.39	4805	4805	4775	6240	3365	4805	4790.51	3.89	0	306	4938	4871	4813	4746	4688	4867	4742	170	1435	500	3450	5	1	34000000	1634	8.77	2.34	12	0.01	548.00	2051.00	6170	20231106	-22.12	3000	20240805	60.17	5660	-15.11	20240924	3000	60.17	20240805	6170	-22.12	20231106	3000	60.17	20240805	2.24	N	003720	500	170 억		1321521	N	N	6	N	00	N
65	20241021	160151	57	100.00	KOSPI		화학	N	N	N	N		N	4805	0	3	0.00	988159070	205286	103.01	4805	4880	4755	6240	3365	4805	4813.57	3.97	0	-41442	4915	4860	4750	4695	4585	4887	4722	170	1435	500	3450	5	1	34000000	1634	8.77	2.34	12	0.60	548.00	2051.00	6170	20231106	-22.12	3000	20240805	60.17	5660	-15.11	20240924	3000	60.17	20240805	6170	-22.12	20231106	3000	60.17	20240805	2.30	N	003720	500	170 억		1350135	N	N	6	N	00	N
66	20241021	150152	57	100.00	KOSPI		화학	N	N	N	N		N	4795	-10	5	-0.21	941309170	195537	98.12	4805	4880	4755	6240	3365	4805	4813.97	3.97	0	-38485	4915	4860	4750	4695	4585	4887	4722	170	1435	500	3450	5	1	34000000	1630	8.75	2.34	12	0.58	548.00	2051.00	6170	20231106	-22.29	3000	20240805	59.83	5660	-15.28	20240924	3000	59.83	20240805	6170	-22.29	20231106	3000	59.83	20240805	2.30	N	003720	500	170 억		1350135	N	N	0	N	00	N
67	20241021	140151	57	100.00	KOSPI		화학	N	N	N	N		N	4770	-35	5	-0.73	718286640	149095	74.81	4805	4880	4755	6240	3365	4805	4817.64	3.97	0	-39804	4915	4860	4750	4695	4585	4887	4722	170	1435	500	3450	5	1	34000000	1622	8.70	2.33	12	0.44	548.00	2051.00	6170	20231106	-22.69	3000	20240805	59.00	5660	-15.72	20240924	3000	59.00	20240805	6170	-22.69	20231106	3000	59.00	20240805	2.30	N	003720	500	170 억		1350135	N	N	0	N	00	N
68	20241021	130151	57	100.00	KOSPI		화학	N	N	N	N		N	4800	-5	5	-0.10	595360720	123426	61.93	4805	4880	4755	6240	3365	4805	4823.63	3.97	0	-34865	4915	4860	4750	4695	4585	4887	4722	170	1435	500	3450	5	1	34000000	1632	8.76	2.34	12	0.36	548.00	2051.00	6170	20231106	-22.20	3000	20240805	60.00	5660	-15.19	20240924	3000	60.00	20240805	6170	-22.20	20231106	3000	60.00	20240805	2.30	N	003720	500	170 억		1350135	N	N	0	N	00	N
69	20241021	120151	57	100.00	KOSPI		화학	N	N	N	N		N	4785	-20	5	-0.42	507381480	105108	52.74	4805	4880	4755	6240	3365	4805	4827.24	3.97	0	-29426	4915	4860	4750	4695	4585	4887	4722	170	1435	500	3450	5	1	34000000	1627	8.73	2.33	12	0.31	548.00	2051.00	6170	20231106	-22.45	3000	20240805	59.50	5660	-15.46	20240924	3000	59.50	20240805	6170	-22.45	20231106	3000	59.50	20240805	2.30	N	003720	500	170 억		1350135	N	N	0	N	00	N
70	20241021	110150	57	100.00	KOSPI		화학	N	N	N	N		N	4855	50	2	1.04	377067445	77999	39.14	4805	4880	4755	6240	3365	4805	4834.26	3.97	0	-12449	4915	4860	4750	4695	4585	4887	4722	170	1435	500	3450	5	1	34000000	1651	8.86	2.37	12	0.23	548.00	2051.00	6170	20231106	-21.31	3000	20240805	61.83	5660	-14.22	20240924	3000	61.83	20240805	6170	-21.31	20231106	3000	61.83	20240805	2.30	N	003720	500	170 억		1350135	N	N	0	N	00	N
71	20241021	100151	57	100.00	KOSPI		화학	N	N	N	N		N	4865	60	2	1.25	226485860	46922	23.55	4805	4880	4755	6240	3365	4805	4826.86	3.97	0	-8102	4915	4860	4750	4695	4585	4887	4722	170	1435	500	3450	5	1	34000000	1654	8.88	2.37	12	0.14	548.00	2051.00	6170	20231106	-21.15	3000	20240805	62.17	5660	-14.05	20240924	3000	62.17	20240805	6170	-21.15	20231106	3000	62.17	20240805	2.30	N	003720	500	170 억		1350135	N	N	0	N	00	N
72	20241021	090151	57	100.00	KOSPI		화학	N	N	N	N		N	4795	-10	5	-0.21	10262660	2137	1.07	4805	4835	4795	6240	3365	4805	4802.36	3.97	0	1353	4915	4860	4750	4695	4585	4887	4722	170	1435	500	3450	5	1	34000000	1630	8.75	2.34	12	0.01	548.00	2051.00	6170	20231106	-22.29	3000	20240805	59.83	5660	-15.28	20240924	3000	59.83	20240805	6170	-22.29	20231106	3000	59.83	20240805	2.30	N	003720	500	170 억		1350135	N	N	0	N	00	N
73	20241018	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4805	85	2	1.80	940576620	198589	118.06	4720	4805	4640	6130	3305	4720	4736.29	3.87	0	36538	4883	4801	4743	4661	4603	4772	4632	170	1410	500	3390	5	1	34000000	1634	8.77	2.34	12	0.58	548.00	2051.00	6170	20231106	-22.12	3000	20240805	60.17	5660	-15.11	20240924	3000	60.17	20240805	6170	-22.12	20231106	3000	60.17	20240805	2.38	N	003720	500	170 억		1314842	N	N	1	N	00	N
74	20241018	150154	57	100.00	KOSPI		화학	N	N	N	N		N	4790	70	2	1.48	829964745	175515	104.34	4720	4795	4640	6130	3305	4720	4728.74	3.87	0	41659	4883	4801	4743	4661	4603	4772	4632	170	1410	500	3390	5	1	34000000	1629	8.74	2.34	12	0.52	548.00	2051.00	6170	20231106	-22.37	3000	20240805	59.67	5660	-15.37	20240924	3000	59.67	20240805	6170	-22.37	20231106	3000	59.67	20240805	2.38	N	003720	500	170 억		1314842	N	N	1	N	00	N
75	20241018	140154	57	100.00	KOSPI		화학	N	N	N	N		N	4735	15	2	0.32	604236760	128109	76.16	4720	4770	4640	6130	3305	4720	4716.58	3.87	0	20581	4883	4801	4743	4661	4603	4772	4632	170	1410	500	3390	5	1	34000000	1610	8.64	2.31	12	0.38	548.00	2051.00	6170	20231106	-23.26	3000	20240805	57.83	5660	-16.34	20240924	3000	57.83	20240805	6170	-23.26	20231106	3000	57.83	20240805	2.38	N	003720	500	170 억		1314842	N	N	1	N	00	N
76	20241018	130151	57	100.00	KOSPI		화학	N	N	N	N		N	4725	5	2	0.11	493103345	104669	62.22	4720	4760	4640	6130	3305	4720	4711.07	3.87	0	23466	4883	4801	4743	4661	4603	4772	4632	170	1410	500	3390	5	1	34000000	1607	8.62	2.30	12	0.31	548.00	2051.00	6170	20231106	-23.42	3000	20240805	57.50	5660	-16.52	20240924	3000	57.50	20240805	6170	-23.42	20231106	3000	57.50	20240805	2.38	N	003720	500	170 억		1314842	N	N	1	N	00	N
77	20241018	120154	57	100.00	KOSPI		화학	N	N	N	N		N	4735	15	2	0.32	454380265	96480	57.36	4720	4760	4640	6130	3305	4720	4709.58	3.87	0	23920	4883	4801	4743	4661	4603	4772	4632	170	1410	500	3390	5	1	34000000	1610	8.64	2.31	12	0.28	548.00	2051.00	6170	20231106	-23.26	3000	20240805	57.83	5660	-16.34	20240924	3000	57.83	20240805	6170	-23.26	20231106	3000	57.83	20240805	2.38	N	003720	500	170 억		1314842	N	N	1	N	00	N
78	20241018	110153	57	100.00	KOSPI		화학	N	N	N	N		N	4735	15	2	0.32	374560655	79650	47.35	4720	4740	4640	6130	3305	4720	4702.58	3.87	0	16281	4883	4801	4743	4661	4603	4772	4632	170	1410	500	3390	5	1	34000000	1610	8.64	2.31	12	0.23	548.00	2051.00	6170	20231106	-23.26	3000	20240805	57.83	5660	-16.34	20240924	3000	57.83	20240805	6170	-23.26	20231106	3000	57.83	20240805	2.38	N	003720	500	170 억		1314842	N	N	1	N	00	N
79	20241018	100151	57	100.00	KOSPI		화학	N	N	N	N		N	4690	-30	5	-0.64	198873095	42434	25.23	4720	4735	4640	6130	3305	4720	4686.65	3.87	0	9158	4883	4801	4743	4661	4603	4772	4632	170	1410	500	3390	5	1	34000000	1595	8.56	2.29	12	0.12	548.00	2051.00	6170	20231106	-23.99	3000	20240805	56.33	5660	-17.14	20240924	3000	56.33	20240805	6170	-23.99	20231106	3000	56.33	20240805	2.38	N	003720	500	170 억		1314842	N	N	1	N	00	N
80	20241018	090151	57	100.00	KOSPI		화학	N	N	N	N		N	4690	-30	5	-0.64	16444035	3494	2.08	4720	4720	4675	6130	3305	4720	4706.36	3.87	0	70	4883	4801	4743	4661	4603	4772	4632	170	1410	500	3390	5	1	34000000	1595	8.56	2.29	12	0.01	548.00	2051.00	6170	20231106	-23.99	3000	20240805	56.33	5660	-17.14	20240924	3000	56.33	20240805	6170	-23.99	20231106	3000	56.33	20240805	2.38	N	003720	500	170 억		1314842	N	N	1	N	00	N
81	20241017	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4720	-40	5	-0.84	795515710	167812	49.60	4795	4825	4685	6180	3335	4760	4740.55	3.88	0	-34551	4966	4862	4781	4677	4596	4915	4730	170	1420	500	3420	5	1	34000000	1605	8.61	2.30	12	0.49	548.00	2051.00	6170	20231106	-23.50	3000	20240805	57.33	5660	-16.61	20240924	3000	57.33	20240805	6170	-23.50	20231106	3000	57.33	20240805	2.39	N	003720	500	170 억		1319741	N	N	1	N	00	N
82	20241017	150151	57	100.00	KOSPI		화학	N	N	N	N		N	4700	-60	5	-1.26	705537690	148660	43.94	4795	4825	4695	6180	3335	4760	4745.98	3.88	0	-24747	4966	4862	4781	4677	4596	4915	4730	170	1420	500	3420	5	1	34000000	1598	8.58	2.29	12	0.44	548.00	2051.00	6170	20231106	-23.82	3000	20240805	56.67	5660	-16.96	20240924	3000	56.67	20240805	6170	-23.82	20231106	3000	56.67	20240805	2.39	N	003720	500	170 억		1319741	N	N	7	N	00	N
83	20241017	140150	57	100.00	KOSPI		화학	N	N	N	N		N	4760	0	3	0.00	462892115	97238	28.74	4795	4825	4715	6180	3335	4760	4760.40	3.88	0	-16934	4966	4862	4781	4677	4596	4915	4730	170	1420	500	3420	5	1	34000000	1618	8.69	2.32	12	0.29	548.00	2051.00	6170	20231106	-22.85	3000	20240805	58.67	5660	-15.90	20240924	3000	58.67	20240805	6170	-22.85	20231106	3000	58.67	20240805	2.39	N	003720	500	170 억		1319741	N	N	7	N	00	N
84	20241017	130150	57	100.00	KOSPI		화학	N	N	N	N		N	4755	-5	5	-0.11	415999695	87349	25.82	4795	4825	4715	6180	3335	4760	4762.50	3.88	0	-16382	4966	4862	4781	4677	4596	4915	4730	170	1420	500	3420	5	1	34000000	1617	8.68	2.32	12	0.26	548.00	2051.00	6170	20231106	-22.93	3000	20240805	58.50	5660	-15.99	20240924	3000	58.50	20240805	6170	-22.93	20231106	3000	58.50	20240805	2.39	N	003720	500	170 억		1319741	N	N	7	N	00	N
85	20241017	120151	57	100.00	KOSPI		화학	N	N	N	N		N	4785	25	2	0.53	367553495	77219	22.82	4795	4825	4715	6180	3335	4760	4759.88	3.88	0	-16345	4966	4862	4781	4677	4596	4915	4730	170	1420	500	3420	5	1	34000000	1627	8.73	2.33	12	0.23	548.00	2051.00	6170	20231106	-22.45	3000	20240805	59.50	5660	-15.46	20240924	3000	59.50	20240805	6170	-22.45	20231106	3000	59.50	20240805	2.39	N	003720	500	170 억		1319741	N	N	7	N	00	N
86	20241017	110151	57	100.00	KOSPI		화학	N	N	N	N		N	4735	-25	5	-0.53	222662955	46912	13.87	4795	4795	4715	6180	3335	4760	4746.40	3.88	0	-22023	4966	4862	4781	4677	4596	4915	4730	170	1420	500	3420	5	1	34000000	1610	8.64	2.31	12	0.14	548.00	2051.00	6170	20231106	-23.26	3000	20240805	57.83	5660	-16.34	20240924	3000	57.83	20240805	6170	-23.26	20231106	3000	57.83	20240805	2.39	N	003720	500	170 억		1319741	N	N	7	N	00	N
87	20241017	100151	57	100.00	KOSPI		화학	N	N	N	N		N	4765	5	2	0.11	111534525	23442	6.93	4795	4795	4735	6180	3335	4760	4757.89	3.88	0	-8536	4966	4862	4781	4677	4596	4915	4730	170	1420	500	3420	5	1	34000000	1620	8.70	2.32	12	0.07	548.00	2051.00	6170	20231106	-22.77	3000	20240805	58.83	5660	-15.81	20240924	3000	58.83	20240805	6170	-22.77	20231106	3000	58.83	20240805	2.39	N	003720	500	170 억		1319741	N	N	7	N	00	N
88	20241017	090151	57	100.00	KOSPI		화학	N	N	N	N		N	4785	25	2	0.53	14963870	3130	0.93	4795	4795	4770	6180	3335	4760	4780.79	3.88	0	153	4966	4862	4781	4677	4596	4915	4730	170	1420	500	3420	5	1	34000000	1627	8.73	2.33	12	0.01	548.00	2051.00	6170	20231106	-22.45	3000	20240805	59.50	5660	-15.46	20240924	3000	59.50	20240805	6170	-22.45	20231106	3000	59.50	20240805	2.39	N	003720	500	170 억		1319741	N	N	7	N	00	N
89	20241016	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4760	25	2	0.53	1605703780	337128	48.76	4750	4885	4700	6150	3315	4735	4763.00	3.80	0	1218	5125	4930	4775	4580	4425	4852	4502	170	1415	500	3400	5	1	34000000	1618	8.69	2.32	12	0.99	548.00	2051.00	6170	20231106	-22.85	3000	20240805	58.67	5660	-15.90	20240924	3000	58.67	20240805	6170	-22.85	20231106	3000	58.67	20240805	2.53	N	003720	500	170 억		1291561	N	N	7	N	00	N
90	20241016	150151	57	100.00	KOSPI		화학	N	N	N	N		N	4705	-30	5	-0.63	1459328710	306149	44.28	4750	4885	4700	6150	3315	4735	4766.86	3.80	0	-6500	5125	4930	4775	4580	4425	4852	4502	170	1415	500	3400	5	1	34000000	1600	8.59	2.29	12	0.90	548.00	2051.00	6170	20231106	-23.74	3000	20240805	56.83	5660	-16.87	20240924	3000	56.83	20240805	6170	-23.74	20231106	3000	56.83	20240805	2.53	N	003720	500	170 억		1291561	N	N	22	N	00	N
91	20241016	140151	57	100.00	KOSPI		화학	N	N	N	N		N	4740	5	2	0.11	1150926110	240943	34.85	4750	4885	4700	6150	3315	4735	4776.98	3.80	0	-13458	5125	4930	4775	4580	4425	4852	4502	170	1415	500	3400	5	1	34000000	1612	8.65	2.31	12	0.71	548.00	2051.00	6170	20231106	-23.18	3000	20240805	58.00	5660	-16.25	20240924	3000	58.00	20240805	6170	-23.18	20231106	3000	58.00	20240805	2.53	N	003720	500	170 억		1291561	N	N	22	N	00	N
92	20241016	130150	57	100.00	KOSPI		화학	N	N	N	N		N	4750	15	2	0.32	1003252640	209937	30.36	4750	4885	4700	6150	3315	4735	4779.10	3.80	0	-24259	5125	4930	4775	4580	4425	4852	4502	170	1415	500	3400	5	1	34000000	1615	8.67	2.32	12	0.62	548.00	2051.00	6170	20231106	-23.01	3000	20240805	58.33	5660	-16.08	20240924	3000	58.33	20240805	6170	-23.01	20231106	3000	58.33	20240805	2.53	N	003720	500	170 억		1291561	N	N	22	N	00	N
93	20241016	120150	57	100.00	KOSPI		화학	N	N	N	N		N	4750	15	2	0.32	940294965	196690	28.45	4750	4885	4700	6150	3315	4735	4780.90	3.80	0	-25220	5125	4930	4775	4580	4425	4852	4502	170	1415	500	3400	5	1	34000000	1615	8.67	2.32	12	0.58	548.00	2051.00	6170	20231106	-23.01	3000	20240805	58.33	5660	-16.08	20240924	3000	58.33	20240805	6170	-23.01	20231106	3000	58.33	20240805	2.53	N	003720	500	170 억		1291561	N	N	22	N	00	N
94	20241016	110150	57	100.00	KOSPI		화학	N	N	N	N		N	4805	70	2	1.48	694302065	145040	20.98	4750	4885	4700	6150	3315	4735	4787.44	3.80	0	-16224	5125	4930	4775	4580	4425	4852	4502	170	1415	500	3400	5	1	34000000	1634	8.77	2.34	12	0.43	548.00	2051.00	6170	20231106	-22.12	3000	20240805	60.17	5660	-15.11	20240924	3000	60.17	20240805	6170	-22.12	20231106	3000	60.17	20240805	2.53	N	003720	500	170 억		1291561	N	N	22	N	00	N
95	20241016	100150	57	100.00	KOSPI		화학	N	N	N	N		N	4800	65	2	1.37	343681880	72360	10.46	4750	4820	4700	6150	3315	4735	4749.88	3.80	0	-7595	5125	4930	4775	4580	4425	4852	4502	170	1415	500	3400	5	1	34000000	1632	8.76	2.34	12	0.21	548.00	2051.00	6170	20231106	-22.20	3000	20240805	60.00	5660	-15.19	20240924	3000	60.00	20240805	6170	-22.20	20231106	3000	60.00	20240805	2.53	N	003720	500	170 억		1291561	N	N	22	N	00	N
96	20241016	090150	57	100.00	KOSPI		화학	N	N	N	N		N	4710	-25	5	-0.53	34933320	7379	1.07	4750	4750	4700	6150	3315	4735	4733.97	3.80	0	-709	5125	4930	4775	4580	4425	4852	4502	170	1415	500	3400	5	1	34000000	1601	8.59	2.30	12	0.02	548.00	2051.00	6170	20231106	-23.66	3000	20240805	57.00	5660	-16.78	20240924	3000	57.00	20240805	6170	-23.66	20231106	3000	57.00	20240805	2.53	N	003720	500	170 억		1291561	N	N	22	N	00	N
97	20241015	160150	57	100.00	KOSPI		화학	N	N	N	N		N	4735	-160	5	-3.27	3255475405	689432	125.94	4940	4970	4620	6360	3430	4895	4721.95	3.25	0	155920	5345	5120	4995	4770	4645	5057	4707	170	1465	500	3520	5	1	34000000	1610	8.64	2.31	12	2.03	548.00	2051.00	6170	20231106	-23.26	3000	20240805	57.83	5660	-16.34	20240924	3000	57.83	20240805	6170	-23.26	20231106	3000	57.83	20240805	2.62	N	003720	500	170 억		1104847	N	N	22	N	00	N
98	20241015	150150	57	100.00	KOSPI		화학	N	N	N	N		N	4730	-165	5	-3.37	3085170690	653327	119.35	4940	4970	4620	6360	3430	4895	4722.24	3.25	0	166111	5345	5120	4995	4770	4645	5057	4707	170	1465	500	3520	5	1	34000000	1608	8.63	2.31	12	1.92	548.00	2051.00	6170	20231106	-23.34	3000	20240805	57.67	5660	-16.43	20240924	3000	57.67	20240805	6170	-23.34	20231106	3000	57.67	20240805	2.62	N	003720	500	170 억		1104847	N	N	11	N	00	N
99	20241015	140151	57	100.00	KOSPI		화학	N	N	N	N		N	4710	-185	5	-3.78	2838169995	600997	109.79	4940	4970	4620	6360	3430	4895	4722.43	3.25	0	155075	5345	5120	4995	4770	4645	5057	4707	170	1465	500	3520	5	1	34000000	1601	8.59	2.30	12	1.77	548.00	2051.00	6170	20231106	-23.66	3000	20240805	57.00	5660	-16.78	20240924	3000	57.00	20240805	6170	-23.66	20231106	3000	57.00	20240805	2.62	N	003720	500	170 억		1104847	N	N	11	N	00	N
100	20241015	130151	57	100.00	KOSPI		화학	N	N	N	N		N	4680	-215	5	-4.39	2581702895	546457	99.82	4940	4970	4620	6360	3430	4895	4724.44	3.25	0	138358	5345	5120	4995	4770	4645	5057	4707	170	1465	500	3520	5	1	34000000	1591	8.54	2.28	12	1.61	548.00	2051.00	6170	20231106	-24.15	3000	20240805	56.00	5660	-17.31	20240924	3000	56.00	20240805	6170	-24.15	20231106	3000	56.00	20240805	2.62	N	003720	500	170 억		1104847	N	N	11	N	00	N
101	20241015	120150	57	100.00	KOSPI		화학	N	N	N	N		N	4665	-230	5	-4.70	2355357020	497931	90.96	4940	4970	4620	6360	3430	4895	4730.28	3.25	0	107857	5345	5120	4995	4770	4645	5057	4707	170	1465	500	3520	5	1	34000000	1586	8.51	2.27	12	1.46	548.00	2051.00	6170	20231106	-24.39	3000	20240805	55.50	5660	-17.58	20240924	3000	55.50	20240805	6170	-24.39	20231106	3000	55.50	20240805	2.62	N	003720	500	170 억		1104847	N	N	11	N	00	N
102	20241015	110151	57	100.00	KOSPI		화학	N	N	N	N		N	4690	-205	5	-4.19	1834663065	386283	70.56	4940	4970	4665	6360	3430	4895	4749.53	3.25	0	80763	5345	5120	4995	4770	4645	5057	4707	170	1465	500	3520	5	1	34000000	1595	8.56	2.29	12	1.14	548.00	2051.00	6170	20231106	-23.99	3000	20240805	56.33	5660	-17.14	20240924	3000	56.33	20240805	6170	-23.99	20231106	3000	56.33	20240805	2.62	N	003720	500	170 억		1104847	N	N	11	N	00	N
103	20241015	100151	57	100.00	KOSPI		화학	N	N	N	N		N	4740	-155	5	-3.17	1091419390	228221	41.69	4940	4970	4720	6360	3430	4895	4782.29	3.25	0	32698	5345	5120	4995	4770	4645	5057	4707	170	1465	500	3520	5	1	34000000	1612	8.65	2.31	12	0.67	548.00	2051.00	6170	20231106	-23.18	3000	20240805	58.00	5660	-16.25	20240924	3000	58.00	20240805	6170	-23.18	20231106	3000	58.00	20240805	2.62	N	003720	500	170 억		1104847	N	N	11	N	00	N
104	20241015	090150	57	100.00	KOSPI		화학	N	N	N	N		N	4965	70	2	1.43	13949550	2822	0.52	4940	4970	4900	6360	3430	4895	4943.37	3.25	0	-70	5345	5120	4995	4770	4645	5057	4707	170	1465	500	3520	5	1	34000000	1688	9.06	2.42	12	0.01	548.00	2051.00	6170	20231106	-19.53	3000	20240805	65.50	5660	-12.28	20240924	3000	65.50	20240805	6170	-19.53	20231106	3000	65.50	20240805	2.62	N	003720	500	170 억		1104847	N	N	11	N	00	N
105	20241014	160148	57	100.00	KOSPI		화학	N	N	N	N		N	4895	-165	5	-3.26	2683758815	542869	183.03	5040	5220	4870	6570	3550	5060	4943.76	3.02	0	61676	5300	5180	5100	4980	4900	5140	4940	170	1510	500	3640	5	1	34000000	1664	8.93	2.39	12	1.60	548.00	2051.00	6170	20231106	-20.66	3000	20240805	63.17	5660	-13.52	20240924	3000	63.17	20240805	6170	-20.66	20231106	3000	63.17	20240805	2.59	N	003720	500	170 억		1028270	N	N	11	N	00	N
106	20241014	150148	57	100.00	KOSPI		화학	N	N	N	N		N	4900	-160	5	-3.16	2538430515	513210	173.03	5040	5220	4870	6570	3550	5060	4946.16	3.02	0	57500	5300	5180	5100	4980	4900	5140	4940	170	1510	500	3640	5	1	34000000	1666	8.94	2.39	12	1.51	548.00	2051.00	6170	20231106	-20.58	3000	20240805	63.33	5660	-13.43	20240924	3000	63.33	20240805	6170	-20.58	20231106	3000	63.33	20240805	2.59	N	003720	500	170 억		1028270	N	N	0	N	00	N
107	20241014	140148	57	100.00	KOSPI		화학	N	N	N	N		N	4910	-150	5	-2.96	2123993860	428689	144.53	5040	5220	4870	6570	3550	5060	4954.60	3.02	0	29239	5300	5180	5100	4980	4900	5140	4940	170	1510	500	3640	5	1	34000000	1669	8.96	2.39	12	1.26	548.00	2051.00	6170	20231106	-20.42	3000	20240805	63.67	5660	-13.25	20240924	3000	63.67	20240805	6170	-20.42	20231106	3000	63.67	20240805	2.59	N	003720	500	170 억		1028270	N	N	0	N	00	N
108	20241014	130148	57	100.00	KOSPI		화학	N	N	N	N		N	4930	-130	5	-2.57	1629438285	327955	110.57	5040	5220	4870	6570	3550	5060	4968.45	3.02	0	4245	5300	5180	5100	4980	4900	5140	4940	170	1510	500	3640	5	1	34000000	1676	9.00	2.40	12	0.96	548.00	2051.00	6170	20231106	-20.10	3000	20240805	64.33	5660	-12.90	20240924	3000	64.33	20240805	6170	-20.10	20231106	3000	64.33	20240805	2.59	N	003720	500	170 억		1028270	N	N	0	N	00	N
109	20241014	120148	57	100.00	KOSPI		화학	N	N	N	N		N	4955	-105	5	-2.08	1430681575	287680	96.99	5040	5220	4870	6570	3550	5060	4973.14	3.02	0	3005	5300	5180	5100	4980	4900	5140	4940	170	1510	500	3640	5	1	34000000	1685	9.04	2.42	12	0.85	548.00	2051.00	6170	20231106	-19.69	3000	20240805	65.17	5660	-12.46	20240924	3000	65.17	20240805	6170	-19.69	20231106	3000	65.17	20240805	2.59	N	003720	500	170 억		1028270	N	N	0	N	00	N
110	20241014	110148	57	100.00	KOSPI		화학	N	N	N	N		N	4925	-135	5	-2.67	875670460	174931	58.98	5040	5220	4900	6570	3550	5060	5005.77	3.02	0	2619	5300	5180	5100	4980	4900	5140	4940	170	1510	500	3640	5	1	34000000	1675	8.99	2.40	12	0.51	548.00	2051.00	6170	20231106	-20.18	3000	20240805	64.17	5660	-12.99	20240924	3000	64.17	20240805	6170	-20.18	20231106	3000	64.17	20240805	2.59	N	003720	500	170 억		1028270	N	N	0	N	00	N
111	20241014	100147	57	100.00	KOSPI		화학	N	N	N	N		N	5070	10	2	0.20	291851100	57326	19.33	5040	5220	5030	6570	3550	5060	5091.13	3.02	0	-9274	5300	5180	5100	4980	4900	5140	4940	170	1510	500	3640	10	1	34000000	1724	9.25	2.47	12	0.17	548.00	2051.00	6170	20231106	-17.83	3000	20240805	69.00	5660	-10.42	20240924	3000	69.00	20240805	6170	-17.83	20231106	3000	69.00	20240805	2.59	N	003720	500	170 억		1028270	N	N	0	N	00	N
112	20241014	090149	57	100.00	KOSPI		화학	N	N	N	N		N	5110	50	2	0.99	17225760	3409	1.15	5040	5110	5040	6570	3550	5060	5052.81	3.02	0	-318	5300	5180	5100	4980	4900	5140	4940	170	1510	500	3640	10	1	34000000	1737	9.32	2.49	12	0.01	548.00	2051.00	6170	20231106	-17.18	3000	20240805	70.33	5660	-9.72	20240924	3000	70.33	20240805	6170	-17.18	20231106	3000	70.33	20240805	2.59	N	003720	500	170 억		1028270	N	N	0	N	00	N
113	20241011	160147	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-30	5	-0.59	1503706600	296207	107.24	5160	5220	5020	6610	3570	5090	5076.60	2.92	0	32769	5370	5230	5160	5020	4950	5195	4985	170	1520	500	3660	10	1	34000000	1720	9.23	2.47	12	0.87	548.00	2051.00	6170	20231106	-17.99	3000	20240805	68.67	5660	-10.60	20240924	3000	68.67	20240805	6170	-17.99	20231106	3000	68.67	20240805	2.53	N	003720	500	170 억		991928	N	N	0	N	00	N
114	20241011	150148	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-20	5	-0.39	1362835530	268272	97.13	5160	5220	5020	6610	3570	5090	5080.05	2.92	0	33849	5370	5230	5160	5020	4950	5195	4985	170	1520	500	3660	10	1	34000000	1724	9.25	2.47	12	0.79	548.00	2051.00	6170	20231106	-17.83	3000	20240805	69.00	5660	-10.42	20240924	3000	69.00	20240805	6170	-17.83	20231106	3000	69.00	20240805	2.53	N	003720	500	170 억		991928	N	N	0	N	00	N
115	20241011	140148	57	100.00	KOSPI		화학	N	N	N	N		N	5070	-20	5	-0.39	1151090030	226377	81.96	5160	5220	5020	6610	3570	5090	5084.83	2.92	0	27449	5370	5230	5160	5020	4950	5195	4985	170	1520	500	3660	10	1	34000000	1724	9.25	2.47	12	0.67	548.00	2051.00	6170	20231106	-17.83	3000	20240805	69.00	5660	-10.42	20240924	3000	69.00	20240805	6170	-17.83	20231106	3000	69.00	20240805	2.53	N	003720	500	170 억		991928	N	N	0	N	00	N
116	20241011	130148	57	100.00	KOSPI		화학	N	N	N	N		N	5080	-10	5	-0.20	1021929010	200977	72.77	5160	5220	5020	6610	3570	5090	5084.80	2.92	0	22539	5370	5230	5160	5020	4950	5195	4985	170	1520	500	3660	10	1	34000000	1727	9.27	2.48	12	0.59	548.00	2051.00	6170	20231106	-17.67	3000	20240805	69.33	5660	-10.25	20240924	3000	69.33	20240805	6170	-17.67	20231106	3000	69.33	20240805	2.53	N	003720	500	170 억		991928	N	N	0	N	00	N
117	20241011	120148	57	100.00	KOSPI		화학	N	N	N	N		N	5130	40	2	0.79	881296190	173426	62.79	5160	5220	5020	6610	3570	5090	5081.68	2.92	0	15676	5370	5230	5160	5020	4950	5195	4985	170	1520	500	3660	10	1	34000000	1744	9.36	2.50	12	0.51	548.00	2051.00	6170	20231106	-16.86	3000	20240805	71.00	5660	-9.36	20240924	3000	71.00	20240805	6170	-16.86	20231106	3000	71.00	20240805	2.53	N	003720	500	170 억		991928	N	N	0	N	00	N
118	20241011	110148	57	100.00	KOSPI		화학	N	N	N	N		N	5060	-30	5	-0.59	647206940	127199	46.05	5160	5220	5020	6610	3570	5090	5088.14	2.92	0	5414	5370	5230	5160	5020	4950	5195	4985	170	1520	500	3660	10	1	34000000	1720	9.23	2.47	12	0.37	548.00	2051.00	6170	20231106	-17.99	3000	20240805	68.67	5660	-10.60	20240924	3000	68.67	20240805	6170	-17.99	20231106	3000	68.67	20240805	2.53	N	003720	500	170 억		991928	N	N	0	N	00	N
119	20241011	100153	57	100.00	KOSPI		화학	N	N	N	N		N	5120	30	2	0.59	249682520	48729	17.64	5160	5220	5080	6610	3570	5090	5123.97	2.92	0	14315	5370	5230	5160	5020	4950	5195	4985	170	1520	500	3660	10	1	34000000	1741	9.34	2.50	12	0.14	548.00	2051.00	6170	20231106	-17.02	3000	20240805	70.67	5660	-9.54	20240924	3000	70.67	20240805	6170	-17.02	20231106	3000	70.67	20240805	2.53	N	003720	500	170 억		991928	N	N	0	N	00	N
120	20241011	090148	57	100.00	KOSPI		화학	N	N	N	N		N	5120	30	2	0.59	7949310	1545	0.56	5160	5170	5110	6610	3570	5090	5149.00	2.92	0	240	5370	5230	5160	5020	4950	5195	4985	170	1520	500	3660	10	1	34000000	1741	9.34	2.50	12	0.00	548.00	2051.00	6170	20231106	-17.02	3000	20240805	70.67	5660	-9.54	20240924	3000	70.67	20240805	6170	-17.02	20231106	3000	70.67	20240805	2.53	N	003720	500	170 억		991928	N	N	0	N	00	N
121	20241010	160150	57	100.00	KOSPI		화학	N	N	N	N		N	5090	-170	5	-3.23	1422197100	275230	126.97	5260	5300	5090	6830	3690	5260	5167.21	2.89	0	9479	5526	5392	5326	5192	5126	5360	5160	170	1570	500	3780	10	1	34000000	1731	9.29	2.48	12	0.81	548.00	2051.00	6170	20231106	-17.50	3000	20240805	69.67	5660	-10.07	20240924	3000	69.67	20240805	6170	-17.50	20231106	3000	69.67	20240805	2.57	N	003720	500	170 억		983029	N	N	0	N	00	N
122	20241010	150152	57	100.00	KOSPI		화학	N	N	N	N		N	5120	-140	5	-2.66	1196661270	231062	106.59	5260	5300	5110	6830	3690	5260	5178.61	2.89	0	5679	5526	5392	5326	5192	5126	5360	5160	170	1570	500	3780	10	1	34000000	1741	9.34	2.50	12	0.68	548.00	2051.00	6170	20231106	-17.02	3000	20240805	70.67	5660	-9.54	20240924	3000	70.67	20240805	6170	-17.02	20231106	3000	70.67	20240805	2.57	N	003720	500	170 억		983029	N	N	0	N	00	N
123	20241010	140151	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-70	5	-1.33	1060939780	204725	94.44	5260	5300	5140	6830	3690	5260	5181.89	2.89	0	10540	5526	5392	5326	5192	5126	5360	5160	170	1570	500	3780	10	1	34000000	1765	9.47	2.53	12	0.60	548.00	2051.00	6170	20231106	-15.88	3000	20240805	73.00	5660	-8.30	20240924	3000	73.00	20240805	6170	-15.88	20231106	3000	73.00	20240805	2.57	N	003720	500	170 억		983029	N	N	0	N	00	N
124	20241010	130150	57	100.00	KOSPI		화학	N	N	N	N		N	5160	-100	5	-1.90	939521470	181222	83.60	5260	5300	5140	6830	3690	5260	5183.95	2.89	0	8520	5526	5392	5326	5192	5126	5360	5160	170	1570	500	3780	10	1	34000000	1754	9.42	2.52	12	0.53	548.00	2051.00	6170	20231106	-16.37	3000	20240805	72.00	5660	-8.83	20240924	3000	72.00	20240805	6170	-16.37	20231106	3000	72.00	20240805	2.57	N	003720	500	170 억		983029	N	N	0	N	00	N
125	20241010	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5180	-80	5	-1.52	754343210	145330	67.04	5260	5300	5140	6830	3690	5260	5190.07	2.89	0	6644	5526	5392	5326	5192	5126	5360	5160	170	1570	500	3780	10	1	34000000	1761	9.45	2.53	12	0.43	548.00	2051.00	6170	20231106	-16.05	3000	20240805	72.67	5660	-8.48	20240924	3000	72.67	20240805	6170	-16.05	20231106	3000	72.67	20240805	2.57	N	003720	500	170 억		983029	N	N	0	N	00	N
126	20241010	110150	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-70	5	-1.33	671623790	129358	59.68	5260	5300	5140	6830	3690	5260	5191.45	2.89	0	5759	5526	5392	5326	5192	5126	5360	5160	170	1570	500	3780	10	1	34000000	1765	9.47	2.53	12	0.38	548.00	2051.00	6170	20231106	-15.88	3000	20240805	73.00	5660	-8.30	20240924	3000	73.00	20240805	6170	-15.88	20231106	3000	73.00	20240805	2.57	N	003720	500	170 억		983029	N	N	0	N	00	N
127	20241010	100150	57	100.00	KOSPI		화학	N	N	N	N		N	5190	-70	5	-1.33	506266220	97630	45.04	5260	5300	5140	6830	3690	5260	5184.79	2.89	0	477	5526	5392	5326	5192	5126	5360	5160	170	1570	500	3780	10	1	34000000	1765	9.47	2.53	12	0.29	548.00	2051.00	6170	20231106	-15.88	3000	20240805	73.00	5660	-8.30	20240924	3000	73.00	20240805	6170	-15.88	20231106	3000	73.00	20240805	2.57	N	003720	500	170 억		983029	N	N	0	N	00	N
128	20241010	090150	57	100.00	KOSPI		화학	N	N	N	N		N	5260	0	3	0.00	24211780	4603	2.12	5260	5260	5260	6830	3690	5260	5260.00	2.89	0	-563	5526	5392	5326	5192	5126	5360	5160	170	1570	500	3780	10	1	34000000	1788	9.60	2.56	12	0.01	548.00	2051.00	6170	20231106	-14.75	3000	20240805	75.33	5660	-7.07	20240924	3000	75.33	20240805	6170	-14.75	20231106	3000	75.33	20240805	2.57	N	003720	500	170 억		983029	N	N	0	N	00	N
129	20241008	160151	57	100.00	KOSPI		화학	N	N	N	N		N	5260	-150	5	-2.77	1122956830	210745	30.60	5400	5460	5260	7030	3790	5410	5328.84	3.04	0	-53856	5723	5566	5303	5146	4883	5645	5225	170	1620	500	3890	10	1	34000000	1788	9.60	2.56	12	0.62	548.00	2051.00	6170	20231106	-14.75	3000	20240805	75.33	5660	-7.07	20240924	3000	75.33	20240805	6170	-14.75	20231106	3000	75.33	20240805	2.60	N	003720	500	170 억		1032838	N	N	1	N	00	N
130	20241008	150151	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-120	5	-2.22	1024961240	192187	27.90	5400	5460	5270	7030	3790	5410	5333.10	3.04	0	-49066	5723	5566	5303	5146	4883	5645	5225	170	1620	500	3890	10	1	34000000	1799	9.65	2.58	12	0.57	548.00	2051.00	6170	20231106	-14.26	3000	20240805	76.33	5660	-6.54	20240924	3000	76.33	20240805	6170	-14.26	20231106	3000	76.33	20240805	2.60	N	003720	500	170 억		1032838	N	N	1	N	00	N
131	20241008	140150	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-60	5	-1.11	870604470	163032	23.67	5400	5460	5280	7030	3790	5410	5340.04	3.04	0	-39858	5723	5566	5303	5146	4883	5645	5225	170	1620	500	3890	10	1	34000000	1819	9.76	2.61	12	0.48	548.00	2051.00	6170	20231106	-13.29	3000	20240805	78.33	5660	-5.48	20240924	3000	78.33	20240805	6170	-13.29	20231106	3000	78.33	20240805	2.60	N	003720	500	170 억		1032838	N	N	1	N	00	N
132	20241008	130151	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-100	5	-1.85	803104200	150373	21.83	5400	5460	5280	7030	3790	5410	5340.70	3.04	0	-40501	5723	5566	5303	5146	4883	5645	5225	170	1620	500	3890	10	1	34000000	1805	9.69	2.59	12	0.44	548.00	2051.00	6170	20231106	-13.94	3000	20240805	77.00	5660	-6.18	20240924	3000	77.00	20240805	6170	-13.94	20231106	3000	77.00	20240805	2.60	N	003720	500	170 억		1032838	N	N	1	N	00	N
133	20241008	120150	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-100	5	-1.85	752685240	140880	20.45	5400	5460	5280	7030	3790	5410	5342.69	3.04	0	-38909	5723	5566	5303	5146	4883	5645	5225	170	1620	500	3890	10	1	34000000	1805	9.69	2.59	12	0.41	548.00	2051.00	6170	20231106	-13.94	3000	20240805	77.00	5660	-6.18	20240924	3000	77.00	20240805	6170	-13.94	20231106	3000	77.00	20240805	2.60	N	003720	500	170 억		1032838	N	N	1	N	00	N
134	20241008	110150	57	100.00	KOSPI		화학	N	N	N	N		N	5330	-80	5	-1.48	613484610	114653	16.65	5400	5460	5280	7030	3790	5410	5350.74	3.04	0	-33174	5723	5566	5303	5146	4883	5645	5225	170	1620	500	3890	10	1	34000000	1812	9.73	2.60	12	0.34	548.00	2051.00	6170	20231106	-13.61	3000	20240805	77.67	5660	-5.83	20240924	3000	77.67	20240805	6170	-13.61	20231106	3000	77.67	20240805	2.60	N	003720	500	170 억		1032838	N	N	1	N	00	N
135	20241008	100151	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-60	5	-1.11	514853950	96132	13.96	5400	5460	5280	7030	3790	5410	5355.64	3.04	0	-24396	5723	5566	5303	5146	4883	5645	5225	170	1620	500	3890	10	1	34000000	1819	9.76	2.61	12	0.28	548.00	2051.00	6170	20231106	-13.29	3000	20240805	78.33	5660	-5.48	20240924	3000	78.33	20240805	6170	-13.29	20231106	3000	78.33	20240805	2.60	N	003720	500	170 억		1032838	N	N	1	N	00	N
136	20241008	090149	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-60	5	-1.11	19991970	3723	0.54	5400	5400	5350	7030	3790	5410	5368.63	3.04	0	376	5723	5566	5303	5146	4883	5645	5225	170	1620	500	3890	10	1	34000000	1819	9.76	2.61	12	0.01	548.00	2051.00	6170	20231106	-13.29	3000	20240805	78.33	5660	-5.48	20240924	3000	78.33	20240805	6170	-13.29	20231106	3000	78.33	20240805	2.60	N	003720	500	170 억		1032838	N	N	1	N	00	N
137	20241007	160149	57	100.00	KOSPI		화학	N	N	N	N		N	5410	370	2	7.34	3649047230	683775	161.50	5060	5460	5040	6550	3530	5040	5336.62	2.74	0	132552	5286	5162	5086	4962	4886	5125	4925	170	1510	500	3620	10	1	34000000	1839	9.87	2.64	12	2.01	548.00	2051.00	6170	20231106	-12.32	3000	20240805	80.33	5660	-4.42	20240924	3000	80.33	20240805	6170	-12.32	20231106	3000	80.33	20240805	2.63	N	003720	500	170 억		932777	N	N	1	N	00	N
138	20241007	150150	57	100.00	KOSPI		화학	N	N	N	N		N	5410	370	2	7.34	3525284200	660865	156.09	5060	5460	5040	6550	3530	5040	5334.35	2.74	0	130976	5286	5162	5086	4962	4886	5125	4925	170	1510	500	3620	10	1	34000000	1839	9.87	2.64	12	1.94	548.00	2051.00	6170	20231106	-12.32	3000	20240805	80.33	5660	-4.42	20240924	3000	80.33	20240805	6170	-12.32	20231106	3000	80.33	20240805	2.63	N	003720	500	170 억		932777	N	N	0	N	00	N
139	20241007	140205	57	100.00	KOSPI		화학	N	N	N	N		N	5450	410	2	8.13	3281610780	616051	145.50	5060	5460	5040	6550	3530	5040	5326.85	2.74	0	134883	5286	5162	5086	4962	4886	5125	4925	170	1510	500	3620	10	1	34000000	1853	9.95	2.66	12	1.81	548.00	2051.00	6170	20231106	-11.67	3000	20240805	81.67	5660	-3.71	20240924	3000	81.67	20240805	6170	-11.67	20231106	3000	81.67	20240805	2.63	N	003720	500	170 억		932777	N	N	0	N	00	N
140	20241007	130148	57	100.00	KOSPI		화학	N	N	N	N		N	5410	370	2	7.34	2821364810	531353	125.50	5060	5450	5040	6550	3530	5040	5309.77	2.74	0	135658	5286	5162	5086	4962	4886	5125	4925	170	1510	500	3620	10	1	34000000	1839	9.87	2.64	12	1.56	548.00	2051.00	6170	20231106	-12.32	3000	20240805	80.33	5660	-4.42	20240924	3000	80.33	20240805	6170	-12.32	20231106	3000	80.33	20240805	2.63	N	003720	500	170 억		932777	N	N	0	N	00	N
141	20241007	120201	57	100.00	KOSPI		화학	N	N	N	N		N	5430	390	2	7.74	2553302340	481743	113.78	5060	5450	5040	6550	3530	5040	5300.13	2.74	0	134791	5286	5162	5086	4962	4886	5125	4925	170	1510	500	3620	10	1	34000000	1846	9.91	2.65	12	1.42	548.00	2051.00	6170	20231106	-11.99	3000	20240805	81.00	5660	-4.06	20240924	3000	81.00	20240805	6170	-11.99	20231106	3000	81.00	20240805	2.63	N	003720	500	170 억		932777	N	N	0	N	00	N
142	20241007	110152	57	100.00	KOSPI		화학	N	N	N	N		N	5400	360	2	7.14	2253835000	426377	100.70	5060	5450	5040	6550	3530	5040	5286.01	2.74	0	135452	5286	5162	5086	4962	4886	5125	4925	170	1510	500	3620	10	1	34000000	1836	9.85	2.63	12	1.25	548.00	2051.00	6170	20231106	-12.48	3000	20240805	80.00	5660	-4.59	20240924	3000	80.00	20240805	6170	-12.48	20231106	3000	80.00	20240805	2.63	N	003720	500	170 억		932777	N	N	0	N	00	N
143	20241007	100145	57	100.00	KOSPI		화학	N	N	N	N		N	5310	270	2	5.36	1241253580	238644	56.36	5060	5340	5040	6550	3530	5040	5201.28	2.74	0	64661	5286	5162	5086	4962	4886	5125	4925	170	1510	500	3620	10	1	34000000	1805	9.69	2.59	12	0.70	548.00	2051.00	6170	20231106	-13.94	3000	20240805	77.00	5660	-6.18	20240924	3000	77.00	20240805	6170	-13.94	20231106	3000	77.00	20240805	2.63	N	003720	500	170 억		932777	N	N	0	N	00	N
144	20241007	090143	57	100.00	KOSPI		화학	N	N	N	N		N	5060	20	2	0.40	36599640	7231	1.71	5060	5090	5040	6550	3530	5040	5061.49	2.74	0	986	5286	5162	5086	4962	4886	5125	4925	170	1510	500	3620	10	1	34000000	1720	9.23	2.47	12	0.02	548.00	2051.00	6170	20231106	-17.99	3000	20240805	68.67	5660	-10.60	20240924	3000	68.67	20240805	6170	-17.99	20231106	3000	68.67	20240805	2.63	N	003720	500	170 억		932777	N	N	0	N	00	N
145	20241004	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	-110	5	-2.14	2135748790	419471	73.99	5150	5210	5010	6690	3610	5150	5091.81	2.42	0	97071	5670	5410	5280	5020	4890	5345	4955	170	1540	500	3700	10	1	34000000	1714	9.20	2.46	12	1.23	548.00	2051.00	6170	20231106	-18.31	3000	20240805	68.00	5660	-10.95	20240924	3000	68.00	20240805	6170	-18.31	20231106	3000	68.00	20240805	2.55	N	003720	500	170 억		821528	N	N	0	N	00	N
146	20241004	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	-130	5	-2.52	1931028070	378834	66.82	5150	5210	5010	6690	3610	5150	5097.29	2.42	0	93215	5670	5410	5280	5020	4890	5345	4955	170	1540	500	3700	10	1	34000000	1707	9.16	2.45	12	1.11	548.00	2051.00	6170	20231106	-18.64	3000	20240805	67.33	5660	-11.31	20240924	3000	67.33	20240805	6170	-18.64	20231106	3000	67.33	20240805	2.55	N	003720	500	170 억		821528	N	N	0	N	00	N
147	20241004	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-80	5	-1.55	1701424260	333395	58.80	5150	5210	5010	6690	3610	5150	5103.33	2.42	0	83063	5670	5410	5280	5020	4890	5345	4955	170	1540	500	3700	10	1	34000000	1724	9.25	2.47	12	0.98	548.00	2051.00	6170	20231106	-17.83	3000	20240805	69.00	5660	-10.42	20240924	3000	69.00	20240805	6170	-17.83	20231106	3000	69.00	20240805	2.55	N	003720	500	170 억		821528	N	N	0	N	00	N
148	20241004	130144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-60	5	-1.17	1532537210	300101	52.93	5150	5210	5010	6690	3610	5150	5106.74	2.42	0	79939	5670	5410	5280	5020	4890	5345	4955	170	1540	500	3700	10	1	34000000	1731	9.29	2.48	12	0.88	548.00	2051.00	6170	20231106	-17.50	3000	20240805	69.67	5660	-10.07	20240924	3000	69.67	20240805	6170	-17.50	20231106	3000	69.67	20240805	2.55	N	003720	500	170 억		821528	N	N	0	N	00	N
149	20241004	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-60	5	-1.17	1192975840	233172	41.13	5150	5210	5010	6690	3610	5150	5116.29	2.42	0	38172	5670	5410	5280	5020	4890	5345	4955	170	1540	500	3700	10	1	34000000	1731	9.29	2.48	12	0.69	548.00	2051.00	6170	20231106	-17.50	3000	20240805	69.67	5660	-10.07	20240924	3000	69.67	20240805	6170	-17.50	20231106	3000	69.67	20240805	2.55	N	003720	500	170 억		821528	N	N	0	N	00	N
150	20241004	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	0	3	0.00	778041830	151491	26.72	5150	5210	5080	6690	3610	5150	5135.89	2.42	0	25917	5670	5410	5280	5020	4890	5345	4955	170	1540	500	3700	10	1	34000000	1751	9.40	2.51	12	0.45	548.00	2051.00	6170	20231106	-16.53	3000	20240805	71.67	5660	-9.01	20240924	3000	71.67	20240805	6170	-16.53	20231106	3000	71.67	20240805	2.55	N	003720	500	170 억		821528	N	N	0	N	00	N
151	20241004	100144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	572257690	111411	19.65	5150	5210	5080	6690	3610	5150	5136.46	2.42	0	18337	5670	5410	5280	5020	4890	5345	4955	170	1540	500	3700	10	1	34000000	1741	9.34	2.50	12	0.33	548.00	2051.00	6170	20231106	-17.02	3000	20240805	70.67	5660	-9.54	20240924	3000	70.67	20240805	6170	-17.02	20231106	3000	70.67	20240805	2.55	N	003720	500	170 억		821528	N	N	0	N	00	N
152	20241004	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	50	2	0.97	21242810	4110	0.72	5150	5200	5150	6690	3610	5150	5168.57	2.42	0	-898	5670	5410	5280	5020	4890	5345	4955	170	1540	500	3700	10	1	34000000	1768	9.49	2.54	12	0.01	548.00	2051.00	6170	20231106	-15.72	3000	20240805	73.33	5660	-8.13	20240924	3000	73.33	20240805	6170	-15.72	20231106	3000	73.33	20240805	2.55	N	003720	500	170 억		821528	N	N	0	N	00	N
153	20241002	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-340	5	-6.19	2999361540	563125	95.26	5390	5540	5150	7130	3850	5490	5326.98	2.06	0	116804	5796	5642	5446	5292	5096	5720	5370	170	1640	500	3950	10	1	34000000	1751	9.40	2.51	12	1.66	548.00	2051.00	6170	20231106	-16.53	3000	20240805	71.67	5660	-9.01	20240924	3000	71.67	20240805	6170	-16.53	20231106	3000	71.67	20240805	2.56	N	003720	500	170 억		701588	N	N	0	N	00	N
154	20241002	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-260	5	-4.74	2599274190	485810	82.18	5390	5540	5170	7130	3850	5490	5350.39	2.06	0	86560	5796	5642	5446	5292	5096	5720	5370	170	1640	500	3950	10	1	34000000	1778	9.54	2.55	12	1.43	548.00	2051.00	6170	20231106	-15.24	3000	20240805	74.33	5660	-7.60	20240924	3000	74.33	20240805	6170	-15.24	20231106	3000	74.33	20240805	2.56	N	003720	500	170 억		701588	N	N	0	N	00	N
155	20241002	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	-180	5	-3.28	1900953560	352456	59.62	5390	5540	5260	7130	3850	5490	5393.45	2.06	0	60446	5796	5642	5446	5292	5096	5720	5370	170	1640	500	3950	10	1	34000000	1805	9.69	2.59	12	1.04	548.00	2051.00	6170	20231106	-13.94	3000	20240805	77.00	5660	-6.18	20240924	3000	77.00	20240805	6170	-13.94	20231106	3000	77.00	20240805	2.56	N	003720	500	170 억		701588	N	N	0	N	00	N
156	20241002	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5360	-130	5	-2.37	1270092980	233573	39.51	5390	5540	5310	7130	3850	5490	5437.67	2.06	0	17689	5796	5642	5446	5292	5096	5720	5370	170	1640	500	3950	10	1	34000000	1822	9.78	2.61	12	0.69	548.00	2051.00	6170	20231106	-13.13	3000	20240805	78.67	5660	-5.30	20240924	3000	78.67	20240805	6170	-13.13	20231106	3000	78.67	20240805	2.56	N	003720	500	170 억		701588	N	N	0	N	00	N
157	20241002	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-40	5	-0.73	796437060	145606	24.63	5390	5540	5390	7130	3850	5490	5469.81	2.06	0	-1601	5796	5642	5446	5292	5096	5720	5370	170	1640	500	3950	10	1	34000000	1853	9.95	2.66	12	0.43	548.00	2051.00	6170	20231106	-11.67	3000	20240805	81.67	5660	-3.71	20240924	3000	81.67	20240805	6170	-11.67	20231106	3000	81.67	20240805	2.56	N	003720	500	170 억		701588	N	N	0	N	00	N
158	20241002	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-20	5	-0.36	654593010	119600	20.23	5390	5540	5390	7130	3850	5490	5473.18	2.06	0	4548	5796	5642	5446	5292	5096	5720	5370	170	1640	500	3950	10	1	34000000	1860	9.98	2.67	12	0.35	548.00	2051.00	6170	20231106	-11.35	3000	20240805	82.33	5660	-3.36	20240924	3000	82.33	20240805	6170	-11.35	20231106	3000	82.33	20240805	2.56	N	003720	500	170 억		701588	N	N	0	N	00	N
159	20241002	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5470	-20	5	-0.36	504082600	92084	15.58	5390	5540	5390	7130	3850	5490	5474.16	2.06	0	1703	5796	5642	5446	5292	5096	5720	5370	170	1640	500	3950	10	1	34000000	1860	9.98	2.67	12	0.27	548.00	2051.00	6170	20231106	-11.35	3000	20240805	82.33	5660	-3.36	20240924	3000	82.33	20240805	6170	-11.35	20231106	3000	82.33	20240805	2.56	N	003720	500	170 억		701588	N	N	0	N	00	N
160	20241002	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5450	-40	5	-0.73	46551590	8632	1.46	5390	5450	5390	7130	3850	5490	5392.85	2.06	0	1550	5796	5642	5446	5292	5096	5720	5370	170	1640	500	3950	10	1	34000000	1853	9.95	2.66	12	0.03	548.00	2051.00	6170	20231106	-11.67	3000	20240805	81.67	5660	-3.71	20240924	3000	81.67	20240805	6170	-11.67	20231106	3000	81.67	20240805	2.56	N	003720	500	170 억		701588	N	N	0	N	00	N