KissMeData/007590/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	160229	57	100.00	KOSPI		화학	N	N	N	N		N	6170	-80	5	-1.28	20077560	3238	253.96	6270	6280	6170	8120	4380	6250	6200.61	30.93	0	-325	6296	6272	6236	6212	6176	6280	6220	68	1870	500	4620	10	1	13617577	840	12.39	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.85	6060	20230104	1.82	7080	-12.85	20230717	6060	1.82	20230104	7080	-12.85	20230717	6060	1.82	20230104	0.04	N	007590	500	68 억		4212061	N	N	0	N	00	N
3	20231031	150232	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-50	5	-0.80	14240020	2292	179.76	6270	6280	6180	8120	4380	6250	6212.92	30.93	0	-296	6296	6272	6236	6212	6176	6280	6220	68	1870	500	4620	10	1	13617577	844	12.45	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.43	6060	20230104	2.31	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4212061	N	N	0	N	00	N
4	20231031	140235	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-50	5	-0.80	10848200	1744	136.78	6270	6280	6190	8120	4380	6250	6220.30	30.93	0	-296	6296	6272	6236	6212	6176	6280	6220	68	1870	500	4620	10	1	13617577	844	12.45	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.43	6060	20230104	2.31	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4212061	N	N	0	N	00	N
5	20231031	130232	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-10	5	-0.16	4855430	777	60.94	6270	6280	6210	8120	4380	6250	6248.94	30.93	0	-192	6296	6272	6236	6212	6176	6280	6220	68	1870	500	4620	10	1	13617577	850	12.53	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.86	6060	20230104	2.97	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	6060	2.97	20230104	0.04	N	007590	500	68 억		4212061	N	N	0	N	00	N
6	20231031	120227	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-40	5	-0.64	3928580	628	49.25	6270	6280	6210	8120	4380	6250	6255.70	30.93	0	-73	6296	6272	6236	6212	6176	6280	6220	68	1870	500	4620	10	1	13617577	846	12.47	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.29	6060	20230104	2.48	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	6060	2.48	20230104	0.04	N	007590	500	68 억		4212061	N	N	0	N	00	N
7	20231031	110234	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-20	5	-0.32	3909940	625	49.02	6270	6280	6210	8120	4380	6250	6255.90	30.93	0	-72	6296	6272	6236	6212	6176	6280	6220	68	1870	500	4620	10	1	13617577	848	12.51	0.55	12	0.00	498.00	11426.00	7080	20230717	-12.01	6060	20230104	2.81	7080	-12.01	20230717	6060	2.81	20230104	7080	-12.01	20230717	6060	2.81	20230104	0.04	N	007590	500	68 억		4212061	N	N	0	N	00	N
8	20231031	100233	57	100.00	KOSPI		화학	N	N	N	N		N	6260	10	2	0.16	3546970	567	44.47	6270	6280	6210	8120	4380	6250	6255.68	30.93	0	-65	6296	6272	6236	6212	6176	6280	6220	68	1870	500	4620	10	1	13617577	852	12.57	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.58	6060	20230104	3.30	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4212061	N	N	0	N	00	N
9	20231031	090232	57	100.00	KOSPI		화학	N	N	N	N		N	6270	20	2	0.32	62700	10	0.78	6270	6270	6270	8120	4380	6250	6270.00	30.93	0	0	6296	6272	6236	6212	6176	6280	6220	68	1870	500	4620	10	1	13617577	854	12.59	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.44	6060	20230104	3.47	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	6060	3.47	20230104	0.04	N	007590	500	68 억		4212061	N	N	0	N	00	N
10	20231030	160229	57	100.00	KOSPI		화학	N	N	N	N		N	6250	0	3	0.00	7934200	1275	69.07	6250	6260	6200	8120	4380	6250	6222.90	30.94	0	-470	6336	6292	6236	6192	6136	6315	6215	68	1870	500	4620	10	1	13617577	851	12.55	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.04	N	007590	500	68 억		4212699	N	N	0	N	00	N
11	20231030	150226	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-40	5	-0.64	5939840	954	51.68	6250	6260	6200	8120	4380	6250	6226.25	30.94	0	-275	6336	6292	6236	6192	6136	6315	6215	68	1870	500	4620	10	1	13617577	846	12.47	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.29	6060	20230104	2.48	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	6060	2.48	20230104	0.04	N	007590	500	68 억		4212699	N	N	0	N	00	N
12	20231030	140226	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-30	5	-0.48	4822890	774	41.93	6250	6260	6200	8120	4380	6250	6231.12	30.94	0	-192	6336	6292	6236	6192	6136	6315	6215	68	1870	500	4620	10	1	13617577	847	12.49	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.15	6060	20230104	2.64	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.04	N	007590	500	68 억		4212699	N	N	0	N	00	N
13	20231030	130226	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-30	5	-0.48	3207970	514	27.84	6250	6260	6200	8120	4380	6250	6241.19	30.94	0	-53	6336	6292	6236	6192	6136	6315	6215	68	1870	500	4620	10	1	13617577	847	12.49	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.15	6060	20230104	2.64	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.04	N	007590	500	68 억		4212699	N	N	0	N	00	N
14	20231030	120224	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-50	5	-0.80	3021350	484	26.22	6250	6260	6200	8120	4380	6250	6242.46	30.94	0	-26	6336	6292	6236	6192	6136	6315	6215	68	1870	500	4620	10	1	13617577	844	12.45	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.43	6060	20230104	2.31	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4212699	N	N	0	N	00	N
15	20231030	110223	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-20	5	-0.32	2798110	448	24.27	6250	6260	6200	8120	4380	6250	6245.78	30.94	0	-26	6336	6292	6236	6192	6136	6315	6215	68	1870	500	4620	10	1	13617577	848	12.51	0.55	12	0.00	498.00	11426.00	7080	20230717	-12.01	6060	20230104	2.81	7080	-12.01	20230717	6060	2.81	20230104	7080	-12.01	20230717	6060	2.81	20230104	0.04	N	007590	500	68 억		4212699	N	N	0	N	00	N
16	20231030	100224	57	100.00	KOSPI		화학	N	N	N	N		N	6250	0	3	0.00	2604880	417	22.59	6250	6260	6200	8120	4380	6250	6246.71	30.94	0	0	6336	6292	6236	6192	6136	6315	6215	68	1870	500	4620	10	1	13617577	851	12.55	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.04	N	007590	500	68 억		4212699	N	N	0	N	00	N
17	20231030	090222	57	100.00	KOSPI		화학	N	N	N	N		N	6250	0	3	0.00	631250	101	5.47	6250	6250	6250	8120	4380	6250	6250.00	30.94	0	0	6336	6292	6236	6192	6136	6315	6215	68	1870	500	4620	10	1	13617577	851	12.55	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.04	N	007590	500	68 억		4212699	N	N	0	N	00	N
18	20231027	160217	57	100.00	KOSPI		화학	N	N	N	N		N	6250	20	2	0.32	11470540	1846	58.77	6240	6280	6180	8090	4370	6230	6213.73	30.94	0	-141	6336	6282	6226	6172	6116	6310	6200	68	1860	500	4610	10	1	13617577	851	12.55	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.04	N	007590	500	68 억		4212840	N	N	0	N	00	N
19	20231027	150225	57	100.00	KOSPI		화학	N	N	N	N		N	6250	20	2	0.32	11345560	1826	58.13	6240	6280	6180	8090	4370	6230	6213.34	30.94	0	-141	6336	6282	6226	6172	6116	6310	6200	68	1860	500	4610	10	1	13617577	851	12.55	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.04	N	007590	500	68 억		4212840	N	N	0	N	00	N
20	20231027	140224	57	100.00	KOSPI		화학	N	N	N	N		N	6260	30	2	0.48	6489100	1042	33.17	6240	6280	6200	8090	4370	6230	6227.54	30.94	0	-145	6336	6282	6226	6172	6116	6310	6200	68	1860	500	4610	10	1	13617577	852	12.57	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.58	6060	20230104	3.30	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4212840	N	N	0	N	00	N
21	20231027	130223	57	100.00	KOSPI		화학	N	N	N	N		N	6260	30	2	0.48	6175880	992	31.58	6240	6280	6200	8090	4370	6230	6225.69	30.94	0	-145	6336	6282	6226	6172	6116	6310	6200	68	1860	500	4610	10	1	13617577	852	12.57	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.58	6060	20230104	3.30	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4212840	N	N	0	N	00	N
22	20231027	120224	57	100.00	KOSPI		화학	N	N	N	N		N	6280	50	2	0.80	4917610	791	25.18	6240	6280	6200	8090	4370	6230	6216.95	30.94	0	-10	6336	6282	6226	6172	6116	6310	6200	68	1860	500	4610	10	1	13617577	855	12.61	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.30	6060	20230104	3.63	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	6060	3.63	20230104	0.04	N	007590	500	68 억		4212840	N	N	0	N	00	N
23	20231027	110225	57	100.00	KOSPI		화학	N	N	N	N		N	6230	0	3	0.00	1226500	197	6.27	6240	6240	6200	8090	4370	6230	6225.89	30.94	0	-2	6336	6282	6226	6172	6116	6310	6200	68	1860	500	4610	10	1	13617577	848	12.51	0.55	12	0.00	498.00	11426.00	7080	20230717	-12.01	6060	20230104	2.81	7080	-12.01	20230717	6060	2.81	20230104	7080	-12.01	20230717	6060	2.81	20230104	0.04	N	007590	500	68 억		4212840	N	N	0	N	00	N
24	20231027	100225	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-30	5	-0.48	709430	114	3.63	6240	6240	6200	8090	4370	6230	6223.07	30.94	0	0	6336	6282	6226	6172	6116	6310	6200	68	1860	500	4610	10	1	13617577	844	12.45	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.43	6060	20230104	2.31	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4212840	N	N	0	N	00	N
25	20231027	090223	57	100.00	KOSPI		화학	N	N	N	N		N	6240	10	2	0.16	405600	65	2.07	6240	6240	6240	8090	4370	6230	6240.00	30.94	0	0	6336	6282	6226	6172	6116	6310	6200	68	1860	500	4610	10	1	13617577	850	12.53	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.86	6060	20230104	2.97	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	6060	2.97	20230104	0.04	N	007590	500	68 억		4212840	N	N	0	N	00	N
26	20231026	160222	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-10	5	-0.16	19518210	3139	210.39	6180	6280	6170	8110	4370	6240	6217.97	30.94	0	-304	6346	6292	6236	6182	6126	6320	6210	68	1870	500	4610	10	1	13617577	848	12.51	0.55	12	0.02	498.00	11426.00	7080	20230717	-12.01	6060	20230104	2.81	7080	-12.01	20230717	6060	2.81	20230104	7080	-12.01	20230717	6060	2.81	20230104	0.04	N	007590	500	68 억		4213144	N	N	0	N	00	N
27	20231026	150222	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-20	5	-0.32	18547530	2983	199.93	6180	6280	6170	8110	4370	6240	6217.74	30.94	0	-264	6346	6292	6236	6182	6126	6320	6210	68	1870	500	4610	10	1	13617577	847	12.49	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.15	6060	20230104	2.64	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.04	N	007590	500	68 억		4213144	N	N	0	N	00	N
28	20231026	140221	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-30	5	-0.48	17739730	2853	191.22	6180	6280	6170	8110	4370	6240	6217.92	30.94	0	-264	6346	6292	6236	6182	6126	6320	6210	68	1870	500	4610	10	1	13617577	846	12.47	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.29	6060	20230104	2.48	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	6060	2.48	20230104	0.04	N	007590	500	68 억		4213144	N	N	0	N	00	N
29	20231026	130221	57	100.00	KOSPI		화학	N	N	N	N		N	6250	10	2	0.16	11442590	1839	123.26	6180	6280	6170	8110	4370	6240	6222.18	30.94	0	-264	6346	6292	6236	6182	6126	6320	6210	68	1870	500	4610	10	1	13617577	851	12.55	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.04	N	007590	500	68 억		4213144	N	N	0	N	00	N
30	20231026	120222	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-40	5	-0.64	10138210	1629	109.18	6180	6280	6170	8110	4370	6240	6223.58	30.94	0	-264	6346	6292	6236	6182	6126	6320	6210	68	1870	500	4610	10	1	13617577	844	12.45	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.43	6060	20230104	2.31	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4213144	N	N	0	N	00	N
31	20231026	110223	57	100.00	KOSPI		화학	N	N	N	N		N	6260	20	2	0.32	4008930	645	43.23	6180	6280	6170	8110	4370	6240	6215.40	30.94	0	-114	6346	6292	6236	6182	6126	6320	6210	68	1870	500	4610	10	1	13617577	852	12.57	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.58	6060	20230104	3.30	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4213144	N	N	0	N	00	N
32	20231026	100223	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-10	5	-0.16	3191720	514	34.45	6180	6280	6170	8110	4370	6240	6209.57	30.94	0	-53	6346	6292	6236	6182	6126	6320	6210	68	1870	500	4610	10	1	13617577	848	12.51	0.55	12	0.00	498.00	11426.00	7080	20230717	-12.01	6060	20230104	2.81	7080	-12.01	20230717	6060	2.81	20230104	7080	-12.01	20230717	6060	2.81	20230104	0.04	N	007590	500	68 억		4213144	N	N	0	N	00	N
33	20231026	090221	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-60	5	-0.96	741600	120	8.04	6180	6180	6180	8110	4370	6240	6180.00	30.94	0	0	6346	6292	6236	6182	6126	6320	6210	68	1870	500	4610	10	1	13617577	842	12.41	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.71	6060	20230104	1.98	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	6060	1.98	20230104	0.04	N	007590	500	68 억		4213144	N	N	0	N	00	N
34	20231025	160222	57	100.00	KOSPI		화학	N	N	N	N		N	6240	30	2	0.48	9325890	1492	37.79	6180	6290	6180	8070	4350	6210	6250.60	30.94	0	-51	6270	6240	6200	6170	6130	6255	6185	68	1860	500	4590	10	1	13617577	850	12.53	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.86	6060	20230104	2.97	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	6060	2.97	20230104	0.04	N	007590	500	68 억		4213219	N	N	0	N	00	N
35	20231025	150222	57	100.00	KOSPI		화학	N	N	N	N		N	6240	30	2	0.48	8970210	1435	36.35	6180	6290	6180	8070	4350	6210	6251.02	30.94	0	-87	6270	6240	6200	6170	6130	6255	6185	68	1860	500	4590	10	1	13617577	850	12.53	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.86	6060	20230104	2.97	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	6060	2.97	20230104	0.04	N	007590	500	68 억		4213219	N	N	0	N	00	N
36	20231025	140220	57	100.00	KOSPI		화학	N	N	N	N		N	6250	40	2	0.64	8489270	1358	34.40	6180	6290	6180	8070	4350	6210	6251.30	30.94	0	-51	6270	6240	6200	6170	6130	6255	6185	68	1860	500	4590	10	1	13617577	851	12.55	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.04	N	007590	500	68 억		4213219	N	N	0	N	00	N
37	20231025	130222	57	100.00	KOSPI		화학	N	N	N	N		N	6260	50	2	0.81	7620490	1219	30.88	6180	6290	6180	8070	4350	6210	6251.43	30.94	0	-51	6270	6240	6200	6170	6130	6255	6185	68	1860	500	4590	10	1	13617577	852	12.57	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.58	6060	20230104	3.30	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4213219	N	N	0	N	00	N
38	20231025	120221	57	100.00	KOSPI		화학	N	N	N	N		N	6260	50	2	0.81	6581310	1053	26.67	6180	6290	6180	8070	4350	6210	6250.06	30.94	0	-51	6270	6240	6200	6170	6130	6255	6185	68	1860	500	4590	10	1	13617577	852	12.57	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.58	6060	20230104	3.30	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4213219	N	N	0	N	00	N
39	20231025	110221	57	100.00	KOSPI		화학	N	N	N	N		N	6250	40	2	0.64	1569800	253	6.41	6180	6260	6180	8070	4350	6210	6204.74	30.94	0	-28	6270	6240	6200	6170	6130	6255	6185	68	1860	500	4590	10	1	13617577	851	12.55	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.04	N	007590	500	68 억		4213219	N	N	0	N	00	N
40	20231025	100220	57	100.00	KOSPI		화학	N	N	N	N		N	6260	50	2	0.81	1557300	251	6.36	6180	6260	6180	8070	4350	6210	6204.38	30.94	0	-28	6270	6240	6200	6170	6130	6255	6185	68	1860	500	4590	10	1	13617577	852	12.57	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.58	6060	20230104	3.30	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4213219	N	N	0	N	00	N
41	20231025	090221	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-30	5	-0.48	556200	90	2.28	6180	6180	6180	8070	4350	6210	6180.00	30.94	0	0	6270	6240	6200	6170	6130	6255	6185	68	1860	500	4590	10	1	13617577	842	12.41	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.71	6060	20230104	1.98	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	6060	1.98	20230104	0.04	N	007590	500	68 억		4213219	N	N	0	N	00	N
42	20231024	160218	57	100.00	KOSPI		화학	N	N	N	N		N	6210	0	3	0.00	24421330	3948	126.54	6180	6230	6160	8070	4350	6210	6185.75	30.94	0	-211	6290	6250	6210	6170	6130	6230	6150	68	1860	500	4590	10	1	13617577	846	12.47	0.54	12	0.03	498.00	11426.00	7080	20230717	-12.29	6060	20230104	2.48	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	6060	2.48	20230104	0.04	N	007590	500	68 억		4213430	N	N	0	N	00	N
43	20231024	150220	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-10	5	-0.16	22955760	3712	118.97	6180	6230	6160	8070	4350	6210	6184.20	30.94	0	-211	6290	6250	6210	6170	6130	6230	6150	68	1860	500	4590	10	1	13617577	844	12.45	0.54	12	0.03	498.00	11426.00	7080	20230717	-12.43	6060	20230104	2.31	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4213430	N	N	0	N	00	N
44	20231024	140218	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-10	5	-0.16	20056420	3245	104.01	6180	6230	6160	8070	4350	6210	6180.71	30.94	0	-51	6290	6250	6210	6170	6130	6230	6150	68	1860	500	4590	10	1	13617577	844	12.45	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.43	6060	20230104	2.31	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4213430	N	N	0	N	00	N
45	20231024	130221	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-10	5	-0.16	17945280	2904	93.08	6180	6230	6160	8070	4350	6210	6179.50	30.94	0	-49	6290	6250	6210	6170	6130	6230	6150	68	1860	500	4590	10	1	13617577	844	12.45	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.43	6060	20230104	2.31	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4213430	N	N	0	N	00	N
46	20231024	120219	57	100.00	KOSPI		화학	N	N	N	N		N	6210	0	3	0.00	14448590	2337	74.90	6180	6230	6160	8070	4350	6210	6182.54	30.94	0	-47	6290	6250	6210	6170	6130	6230	6150	68	1860	500	4590	10	1	13617577	846	12.47	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.29	6060	20230104	2.48	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	6060	2.48	20230104	0.04	N	007590	500	68 억		4213430	N	N	0	N	00	N
47	20231024	110219	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-20	5	-0.32	5027370	813	26.06	6180	6230	6180	8070	4350	6210	6183.73	30.94	0	-182	6290	6250	6210	6170	6130	6230	6150	68	1860	500	4590	10	1	13617577	843	12.43	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.57	6060	20230104	2.15	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	6060	2.15	20230104	0.04	N	007590	500	68 억		4213430	N	N	0	N	00	N
48	20231024	100219	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-20	5	-0.32	1498030	242	7.76	6180	6230	6180	8070	4350	6210	6190.21	30.94	0	-19	6290	6250	6210	6170	6130	6230	6150	68	1860	500	4590	10	1	13617577	843	12.43	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.57	6060	20230104	2.15	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	6060	2.15	20230104	0.04	N	007590	500	68 억		4213430	N	N	0	N	00	N
49	20231024	090219	57	100.00	KOSPI		화학	N	N	N	N		N	6210	0	3	0.00	0	0	0.00	0	0	0	8070	4350	6210	0.00	30.94	0	0	6290	6250	6210	6170	6130	6230	6150	68	1860	500	4590	10	1	13617577	846	12.47	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.29	6060	20230104	2.48	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	6060	2.48	20230104	0.04	N	007590	500	68 억		4213430	N	N	0	N	00	N
50	20231023	160217	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-10	5	-0.16	19407750	3120	153.02	6250	6250	6170	8080	4360	6220	6220.43	30.94	0	-419	6326	6272	6226	6172	6126	6250	6150	68	1860	500	4600	10	1	13617577	846	12.47	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.29	6060	20230104	2.48	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	6060	2.48	20230104	0.05	N	007590	500	68 억		4213849	N	N	0	N	00	N
51	20231023	150215	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-30	5	-0.48	18954420	3047	149.44	6250	6250	6170	8080	4360	6220	6220.68	30.94	0	-356	6326	6272	6226	6172	6126	6250	6150	68	1860	500	4600	10	1	13617577	843	12.43	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.57	6060	20230104	2.15	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	6060	2.15	20230104	0.05	N	007590	500	68 억		4213849	N	N	0	N	00	N
52	20231023	140218	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-30	5	-0.48	16355120	2627	128.84	6250	6250	6170	8080	4360	6220	6225.78	30.94	0	-300	6326	6272	6226	6172	6126	6250	6150	68	1860	500	4600	10	1	13617577	843	12.43	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.57	6060	20230104	2.15	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	6060	2.15	20230104	0.05	N	007590	500	68 억		4213849	N	N	0	N	00	N
53	20231023	130217	57	100.00	KOSPI		화학	N	N	N	N		N	6190	-30	5	-0.48	14869770	2387	117.07	6250	6250	6170	8080	4360	6220	6229.48	30.94	0	-283	6326	6272	6226	6172	6126	6250	6150	68	1860	500	4600	10	1	13617577	843	12.43	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.57	6060	20230104	2.15	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	6060	2.15	20230104	0.05	N	007590	500	68 억		4213849	N	N	0	N	00	N
54	20231023	120216	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-40	5	-0.64	12741420	2043	100.20	6250	6250	6170	8080	4360	6220	6236.62	30.94	0	-164	6326	6272	6226	6172	6126	6250	6150	68	1860	500	4600	10	1	13617577	842	12.41	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.71	6060	20230104	1.98	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	6060	1.98	20230104	0.05	N	007590	500	68 억		4213849	N	N	0	N	00	N
55	20231023	110218	57	100.00	KOSPI		화학	N	N	N	N		N	6220	0	3	0.00	11213630	1796	88.08	6250	6250	6170	8080	4360	6220	6243.67	30.94	0	-157	6326	6272	6226	6172	6126	6250	6150	68	1860	500	4600	10	1	13617577	847	12.49	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.15	6060	20230104	2.64	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.05	N	007590	500	68 억		4213849	N	N	0	N	00	N
56	20231023	100215	57	100.00	KOSPI		화학	N	N	N	N		N	6220	0	3	0.00	11045710	1769	86.76	6250	6250	6170	8080	4360	6220	6244.04	30.94	0	-131	6326	6272	6226	6172	6126	6250	6150	68	1860	500	4600	10	1	13617577	847	12.49	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.15	6060	20230104	2.64	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.05	N	007590	500	68 억		4213849	N	N	0	N	00	N
57	20231023	090218	57	100.00	KOSPI		화학	N	N	N	N		N	6250	30	2	0.48	187500	30	1.47	6250	6250	6250	8080	4360	6220	6250.00	30.94	0	0	6326	6272	6226	6172	6126	6250	6150	68	1860	500	4600	10	1	13617577	851	12.55	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.05	N	007590	500	68 억		4213849	N	N	0	N	00	N
58	20231020	160218	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-70	5	-1.11	12578950	2030	93.46	6280	6280	6180	8170	4410	6290	6196.53	30.95	0	-181	6370	6330	6260	6220	6150	6295	6185	68	1880	500	4650	10	1	13617577	847	12.49	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.15	6060	20230104	2.64	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.05	N	007590	500	68 억		4214039	N	N	0	N	00	N
59	20231020	150217	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-80	5	-1.27	10971270	1771	81.54	6280	6280	6180	8170	4410	6290	6194.96	30.95	0	-6	6370	6330	6260	6220	6150	6295	6185	68	1880	500	4650	10	1	13617577	846	12.47	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.29	6060	20230104	2.48	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	6060	2.48	20230104	0.05	N	007590	500	68 억		4214039	N	N	0	N	00	N
60	20231020	140218	57	100.00	KOSPI		화학	N	N	N	N		N	6210	-80	5	-1.27	10486890	1693	77.95	6280	6280	6180	8170	4410	6290	6194.26	30.95	0	69	6370	6330	6260	6220	6150	6295	6185	68	1880	500	4650	10	1	13617577	846	12.47	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.29	6060	20230104	2.48	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	6060	2.48	20230104	0.05	N	007590	500	68 억		4214039	N	N	0	N	00	N
61	20231020	130212	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-70	5	-1.11	10443420	1686	77.62	6280	6280	6180	8170	4410	6290	6194.20	30.95	0	69	6370	6330	6260	6220	6150	6295	6185	68	1880	500	4650	10	1	13617577	847	12.49	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.15	6060	20230104	2.64	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.05	N	007590	500	68 억		4214039	N	N	0	N	00	N
62	20231020	120215	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-90	5	-1.43	10027620	1619	74.54	6280	6280	6180	8170	4410	6290	6193.71	30.95	0	75	6370	6330	6260	6220	6150	6295	6185	68	1880	500	4650	10	1	13617577	844	12.45	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.43	6060	20230104	2.31	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.05	N	007590	500	68 억		4214039	N	N	0	N	00	N
63	20231020	110217	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-110	5	-1.75	7746020	1251	57.60	6280	6280	6180	8170	4410	6290	6191.86	30.95	0	124	6370	6330	6260	6220	6150	6295	6185	68	1880	500	4650	10	1	13617577	842	12.41	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.71	6060	20230104	1.98	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	6060	1.98	20230104	0.05	N	007590	500	68 억		4214039	N	N	0	N	00	N
64	20231020	100216	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-110	5	-1.75	7591340	1226	56.45	6280	6280	6180	8170	4410	6290	6191.96	30.95	0	125	6370	6330	6260	6220	6150	6295	6185	68	1880	500	4650	10	1	13617577	842	12.41	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.71	6060	20230104	1.98	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	6060	1.98	20230104	0.05	N	007590	500	68 억		4214039	N	N	0	N	00	N
65	20231020	090217	57	100.00	KOSPI		화학	N	N	N	N		N	6270	-20	5	-0.32	81610	13	0.60	6280	6280	6270	8170	4410	6290	6277.69	30.95	0	-3	6370	6330	6260	6220	6150	6295	6185	68	1880	500	4650	10	1	13617577	854	12.59	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.44	6060	20230104	3.47	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	6060	3.47	20230104	0.05	N	007590	500	68 억		4214039	N	N	0	N	00	N
66	20231019	160215	57	100.00	KOSPI		화학	N	N	N	N		N	6290	10	2	0.16	13348650	2141	443.27	6300	6300	6190	8160	4400	6280	6234.77	30.95	0	-22	6306	6292	6276	6262	6246	6300	6270	68	1880	500	4640	10	1	13617577	857	12.63	0.55	12	0.02	498.00	11426.00	7080	20230717	-11.16	6060	20230104	3.80	7080	-11.16	20230717	6060	3.80	20230104	7080	-11.16	20230717	6060	3.80	20230104	0.04	N	007590	500	68 억		4214065	N	N	0	N	00	N
67	20231019	150215	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-40	5	-0.64	12285360	1971	408.07	6300	6300	6190	8160	4400	6280	6233.06	30.95	0	-25	6306	6292	6276	6262	6246	6300	6270	68	1880	500	4640	10	1	13617577	850	12.53	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.86	6060	20230104	2.97	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	6060	2.97	20230104	0.04	N	007590	500	68 억		4214065	N	N	0	N	00	N
68	20231019	140215	57	100.00	KOSPI		화학	N	N	N	N		N	6250	-30	5	-0.48	11392570	1828	378.47	6300	6300	6190	8160	4400	6280	6232.26	30.95	0	-25	6306	6292	6276	6262	6246	6300	6270	68	1880	500	4640	10	1	13617577	851	12.55	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.72	6060	20230104	3.14	7080	-11.72	20230717	6060	3.14	20230104	7080	-11.72	20230717	6060	3.14	20230104	0.04	N	007590	500	68 억		4214065	N	N	0	N	00	N
69	20231019	130214	57	100.00	KOSPI		화학	N	N	N	N		N	6240	-40	5	-0.64	11048820	1773	367.08	6300	6300	6190	8160	4400	6280	6231.71	30.95	0	-11	6306	6292	6276	6262	6246	6300	6270	68	1880	500	4640	10	1	13617577	850	12.53	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.86	6060	20230104	2.97	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	6060	2.97	20230104	0.04	N	007590	500	68 억		4214065	N	N	0	N	00	N
70	20231019	120215	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-50	5	-0.80	10986430	1763	365.01	6300	6300	6190	8160	4400	6280	6231.67	30.95	0	-2	6306	6292	6276	6262	6246	6300	6270	68	1880	500	4640	10	1	13617577	848	12.51	0.55	12	0.01	498.00	11426.00	7080	20230717	-12.01	6060	20230104	2.81	7080	-12.01	20230717	6060	2.81	20230104	7080	-12.01	20230717	6060	2.81	20230104	0.04	N	007590	500	68 억		4214065	N	N	0	N	00	N
71	20231019	110215	57	100.00	KOSPI		화학	N	N	N	N		N	6230	-50	5	-0.80	2375540	380	78.67	6300	6300	6210	8160	4400	6280	6251.42	30.95	0	0	6306	6292	6276	6262	6246	6300	6270	68	1880	500	4640	10	1	13617577	848	12.51	0.55	12	0.00	498.00	11426.00	7080	20230717	-12.01	6060	20230104	2.81	7080	-12.01	20230717	6060	2.81	20230104	7080	-12.01	20230717	6060	2.81	20230104	0.04	N	007590	500	68 억		4214065	N	N	0	N	00	N
72	20231019	100214	57	100.00	KOSPI		화학	N	N	N	N		N	6220	-60	5	-0.96	1608230	257	53.21	6300	6300	6210	8160	4400	6280	6257.70	30.95	0	0	6306	6292	6276	6262	6246	6300	6270	68	1880	500	4640	10	1	13617577	847	12.49	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.15	6060	20230104	2.64	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.04	N	007590	500	68 억		4214065	N	N	0	N	00	N
73	20231019	090216	57	100.00	KOSPI		화학	N	N	N	N		N	6280	0	3	0.00	848400	135	27.95	6300	6300	6280	8160	4400	6280	6284.44	30.95	0	0	6306	6292	6276	6262	6246	6300	6270	68	1880	500	4640	10	1	13617577	855	12.61	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.30	6060	20230104	3.63	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	6060	3.63	20230104	0.04	N	007590	500	68 억		4214065	N	N	0	N	00	N
74	20231018	160216	57	100.00	KOSPI		화학	N	N	N	N		N	6280	20	2	0.32	2980490	475	59.75	6260	6290	6260	8130	4390	6260	6274.72	30.95	0	43	6333	6296	6263	6226	6193	6315	6245	68	1870	500	4630	10	1	13617577	855	12.61	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.30	6060	20230104	3.63	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	6060	3.63	20230104	0.04	N	007590	500	68 억		4214022	N	N	0	N	00	N
75	20231018	150214	57	100.00	KOSPI		화학	N	N	N	N		N	6270	10	2	0.16	2152830	343	43.14	6260	6290	6260	8130	4390	6260	6276.47	30.95	0	43	6333	6296	6263	6226	6193	6315	6245	68	1870	500	4630	10	1	13617577	854	12.59	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.44	6060	20230104	3.47	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	6060	3.47	20230104	0.04	N	007590	500	68 억		4214022	N	N	0	N	00	N
76	20231018	140212	57	100.00	KOSPI		화학	N	N	N	N		N	6280	20	2	0.32	1600260	255	32.08	6260	6290	6260	8130	4390	6260	6275.53	30.95	0	43	6333	6296	6263	6226	6193	6315	6245	68	1870	500	4630	10	1	13617577	855	12.61	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.30	6060	20230104	3.63	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	6060	3.63	20230104	0.04	N	007590	500	68 억		4214022	N	N	0	N	00	N
77	20231018	130212	57	100.00	KOSPI		화학	N	N	N	N		N	6290	30	2	0.48	1556310	248	31.19	6260	6290	6260	8130	4390	6260	6275.44	30.95	0	43	6333	6296	6263	6226	6193	6315	6245	68	1870	500	4630	10	1	13617577	857	12.63	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.16	6060	20230104	3.80	7080	-11.16	20230717	6060	3.80	20230104	7080	-11.16	20230717	6060	3.80	20230104	0.04	N	007590	500	68 억		4214022	N	N	0	N	00	N
78	20231018	120214	57	100.00	KOSPI		화학	N	N	N	N		N	6280	20	2	0.32	608010	97	12.20	6260	6280	6260	8130	4390	6260	6268.14	30.95	0	43	6333	6296	6263	6226	6193	6315	6245	68	1870	500	4630	10	1	13617577	855	12.61	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.30	6060	20230104	3.63	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	6060	3.63	20230104	0.04	N	007590	500	68 억		4214022	N	N	0	N	00	N
79	20231018	110214	57	100.00	KOSPI		화학	N	N	N	N		N	6270	10	2	0.16	407050	65	8.18	6260	6280	6260	8130	4390	6260	6262.31	30.95	0	43	6333	6296	6263	6226	6193	6315	6245	68	1870	500	4630	10	1	13617577	854	12.59	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.44	6060	20230104	3.47	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	6060	3.47	20230104	0.04	N	007590	500	68 억		4214022	N	N	0	N	00	N
80	20231018	100214	57	100.00	KOSPI		화학	N	N	N	N		N	6260	0	3	0.00	319260	51	6.42	6260	6260	6260	8130	4390	6260	6260.00	30.95	0	42	6333	6296	6263	6226	6193	6315	6245	68	1870	500	4630	10	1	13617577	852	12.57	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.58	6060	20230104	3.30	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4214022	N	N	0	N	00	N
81	20231018	090213	57	100.00	KOSPI		화학	N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	8130	4390	6260	0.00	30.95	0	0	6333	6296	6263	6226	6193	6315	6245	68	1870	500	4630	10	1	13617577	852	12.57	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.58	6060	20230104	3.30	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4214022	N	N	0	N	00	N
82	20231017	160216	57	100.00	KOSPI		화학	N	N	N	N		N	6260	20	2	0.32	4989370	795	8.05	6240	6300	6230	8110	4370	6240	6275.94	30.95	0	38	6280	6260	6220	6200	6160	6270	6210	68	1870	500	4610	10	1	13617577	852	12.57	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.58	5990	20221013	4.51	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4213984	N	N	0	N	00	N
83	20231017	150214	57	100.00	KOSPI		화학	N	N	N	N		N	6260	20	2	0.32	4807820	766	7.76	6240	6300	6230	8110	4370	6240	6276.53	30.95	0	39	6280	6260	6220	6200	6160	6270	6210	68	1870	500	4610	10	1	13617577	852	12.57	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.58	5990	20221013	4.51	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4213984	N	N	0	N	00	N
84	20231017	140214	57	100.00	KOSPI		화학	N	N	N	N		N	6260	20	2	0.32	4526120	721	7.30	6240	6300	6230	8110	4370	6240	6277.56	30.95	0	39	6280	6260	6220	6200	6160	6270	6210	68	1870	500	4610	10	1	13617577	852	12.57	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.58	5990	20221013	4.51	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4213984	N	N	0	N	00	N
85	20231017	130213	57	100.00	KOSPI		화학	N	N	N	N		N	6260	20	2	0.32	4338320	691	7.00	6240	6300	6230	8110	4370	6240	6278.32	30.95	0	39	6280	6260	6220	6200	6160	6270	6210	68	1870	500	4610	10	1	13617577	852	12.57	0.55	12	0.01	498.00	11426.00	7080	20230717	-11.58	5990	20221013	4.51	7080	-11.58	20230717	6060	3.30	20230104	7080	-11.58	20230717	6060	3.30	20230104	0.04	N	007590	500	68 억		4213984	N	N	0	N	00	N
86	20231017	120214	57	100.00	KOSPI		화학	N	N	N	N		N	6280	40	2	0.64	4194180	668	6.77	6240	6300	6230	8110	4370	6240	6278.71	30.95	0	23	6280	6260	6220	6200	6160	6270	6210	68	1870	500	4610	10	1	13617577	855	12.61	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.30	5990	20221013	4.84	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	6060	3.63	20230104	0.04	N	007590	500	68 억		4213984	N	N	0	N	00	N
87	20231017	110211	57	100.00	KOSPI		화학	N	N	N	N		N	6270	30	2	0.48	3559910	567	5.74	6240	6300	6230	8110	4370	6240	6278.50	30.95	0	23	6280	6260	6220	6200	6160	6270	6210	68	1870	500	4610	10	1	13617577	854	12.59	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.44	5990	20221013	4.67	7080	-11.44	20230717	6060	3.47	20230104	7080	-11.44	20230717	6060	3.47	20230104	0.04	N	007590	500	68 억		4213984	N	N	0	N	00	N
88	20231017	100211	57	100.00	KOSPI		화학	N	N	N	N		N	6280	40	2	0.64	2600310	414	4.19	6240	6300	6230	8110	4370	6240	6280.94	30.95	0	23	6280	6260	6220	6200	6160	6270	6210	68	1870	500	4610	10	1	13617577	855	12.61	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.30	5990	20221013	4.84	7080	-11.30	20230717	6060	3.63	20230104	7080	-11.30	20230717	6060	3.63	20230104	0.04	N	007590	500	68 억		4213984	N	N	0	N	00	N
89	20231017	090213	57	100.00	KOSPI		화학	N	N	N	N		N	6240	0	3	0.00	112170	18	0.18	6240	6240	6230	8110	4370	6240	6231.67	30.95	0	2	6280	6260	6220	6200	6160	6270	6210	68	1870	500	4610	10	1	13617577	850	12.53	0.55	12	0.00	498.00	11426.00	7080	20230717	-11.86	5990	20221013	4.17	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	6060	2.97	20230104	0.04	N	007590	500	68 억		4213984	N	N	0	N	00	N
90	20231016	160212	57	100.00	KOSPI		화학	N	N	N	N		N	6240	20	2	0.32	61238790	9866	438.29	6180	6240	6180	8080	4360	6220	6207.05	30.95	0	-856	6260	6240	6210	6190	6160	6250	6200	68	1860	500	4600	10	1	13617577	850	12.53	0.55	12	0.07	498.00	11426.00	7080	20230717	-11.86	5990	20221013	4.17	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	6060	2.97	20230104	0.04	N	007590	500	68 억		4214840	N	N	0	N	00	N
91	20231016	150211	57	100.00	KOSPI		화학	N	N	N	N		N	6220	0	3	0.00	61045710	9835	436.92	6180	6240	6180	8080	4360	6220	6206.99	30.95	0	-852	6260	6240	6210	6190	6160	6250	6200	68	1860	500	4600	10	1	13617577	847	12.49	0.54	12	0.07	498.00	11426.00	7080	20230717	-12.15	5990	20221013	3.84	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.04	N	007590	500	68 억		4214840	N	N	0	N	00	N
92	20231016	140213	57	100.00	KOSPI		화학	N	N	N	N		N	6240	20	2	0.32	61027040	9832	436.78	6180	6240	6180	8080	4360	6220	6206.98	30.95	0	-852	6260	6240	6210	6190	6160	6250	6200	68	1860	500	4600	10	1	13617577	850	12.53	0.55	12	0.07	498.00	11426.00	7080	20230717	-11.86	5990	20221013	4.17	7080	-11.86	20230717	6060	2.97	20230104	7080	-11.86	20230717	6060	2.97	20230104	0.04	N	007590	500	68 억		4214840	N	N	0	N	00	N
93	20231016	130212	57	100.00	KOSPI		화학	N	N	N	N		N	6220	0	3	0.00	56588010	9119	405.11	6180	6220	6180	8080	4360	6220	6205.51	30.95	0	-671	6260	6240	6210	6190	6160	6250	6200	68	1860	500	4600	10	1	13617577	847	12.49	0.54	12	0.07	498.00	11426.00	7080	20230717	-12.15	5990	20221013	3.84	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	6060	2.64	20230104	0.04	N	007590	500	68 억		4214840	N	N	0	N	00	N
94	20231016	120213	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-20	5	-0.32	14987930	2420	107.51	6180	6210	6180	8080	4360	6220	6193.36	30.95	0	-90	6260	6240	6210	6190	6160	6250	6200	68	1860	500	4600	10	1	13617577	844	12.45	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4214840	N	N	0	N	00	N
95	20231016	110213	57	100.00	KOSPI		화학	N	N	N	N		N	6180	-40	5	-0.64	13129540	2120	94.18	6180	6210	6180	8080	4360	6220	6193.18	30.95	0	0	6260	6240	6210	6190	6160	6250	6200	68	1860	500	4600	10	1	13617577	842	12.41	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.71	5990	20221013	3.17	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	6060	1.98	20230104	0.04	N	007590	500	68 억		4214840	N	N	0	N	00	N
96	20231016	100209	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-20	5	-0.32	4148750	669	29.72	6180	6210	6180	8080	4360	6220	6201.42	30.95	0	0	6260	6240	6210	6190	6160	6250	6200	68	1860	500	4600	10	1	13617577	844	12.45	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4214840	N	N	0	N	00	N
97	20231016	090211	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-20	5	-0.32	482200	78	3.47	6180	6200	6180	8080	4360	6220	6182.05	30.95	0	0	6260	6240	6210	6190	6160	6250	6200	68	1860	500	4600	10	1	13617577	844	12.45	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	6060	2.31	20230104	0.04	N	007590	500	68 억		4214840	N	N	0	N	00	N
98	20231012	160213	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-10	5	-0.16	8676570	1399	57.17	6230	6230	6190	8070	4350	6210	6201.98	30.96	0	-204	6230	6220	6200	6190	6170	6225	6195	68	1860	500	4590	10	1	13617577	844	12.45	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	5990	3.51	20221013	0.04	N	007590	500	68 억		4215492	N	N	0	N	00	N
99	20231012	150212	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-10	5	-0.16	8316970	1341	54.80	6230	6230	6190	8070	4350	6210	6202.07	30.96	0	-204	6230	6220	6200	6190	6170	6225	6195	68	1860	500	4590	10	1	13617577	844	12.45	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	5990	3.51	20221013	0.04	N	007590	500	68 억		4215492	N	N	0	N	00	N
100	20231012	140212	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-10	5	-0.16	5030930	811	33.14	6230	6230	6190	8070	4350	6210	6203.37	30.96	0	-204	6230	6220	6200	6190	6170	6225	6195	68	1860	500	4590	10	1	13617577	844	12.45	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	5990	3.51	20221013	0.04	N	007590	500	68 억		4215492	N	N	0	N	00	N
101	20231012	130212	57	100.00	KOSPI		화학	N	N	N	N		N	6210	0	3	0.00	4156330	670	27.38	6230	6230	6190	8070	4350	6210	6203.48	30.96	0	-204	6230	6220	6200	6190	6170	6225	6195	68	1860	500	4590	10	1	13617577	846	12.47	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.29	5990	20221013	3.67	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	5990	3.67	20221013	0.04	N	007590	500	68 억		4215492	N	N	0	N	00	N
102	20231012	120215	57	100.00	KOSPI		화학	N	N	N	N		N	6210	0	3	0.00	3480440	561	22.93	6230	6230	6190	8070	4350	6210	6203.99	30.96	0	-204	6230	6220	6200	6190	6170	6225	6195	68	1860	500	4590	10	1	13617577	846	12.47	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.29	5990	20221013	3.67	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	5990	3.67	20221013	0.04	N	007590	500	68 억		4215492	N	N	0	N	00	N
103	20231012	110214	57	100.00	KOSPI		화학	N	N	N	N		N	6210	0	3	0.00	3350030	540	22.07	6230	6230	6190	8070	4350	6210	6203.76	30.96	0	-204	6230	6220	6200	6190	6170	6225	6195	68	1860	500	4590	10	1	13617577	846	12.47	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.29	5990	20221013	3.67	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	5990	3.67	20221013	0.04	N	007590	500	68 억		4215492	N	N	0	N	00	N
104	20231012	100213	57	100.00	KOSPI		화학	N	N	N	N		N	6200	-10	5	-0.16	3107900	501	20.47	6230	6230	6190	8070	4350	6210	6203.39	30.96	0	-198	6230	6220	6200	6190	6170	6225	6195	68	1860	500	4590	10	1	13617577	844	12.45	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	5990	3.51	20221013	0.04	N	007590	500	68 억		4215492	N	N	0	N	00	N
105	20231012	090215	57	100.00	KOSPI		화학	N	N	N	N		N	6220	10	2	0.16	224020	36	1.47	6230	6230	6220	8070	4350	6210	6222.78	30.96	0	-26	6230	6220	6200	6190	6170	6225	6195	68	1860	500	4590	10	1	13617577	847	12.49	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.15	5990	20221013	3.84	7080	-12.15	20230717	6060	2.64	20230104	7080	-12.15	20230717	5990	3.84	20221013	0.04	N	007590	500	68 억		4215492	N	N	0	N	00	N
106	20231011	160213	57	100.00	KOSPI		화학	N	N	N	N		N	6210	20	2	0.32	15135310	2446	88.75	6190	6210	6180	8040	4340	6190	6187.78	30.96	0	-1	6243	6216	6193	6166	6143	6230	6180	68	1850	500	4580	10	1	13617577	846	12.47	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.29	5990	20221013	3.67	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	5990	3.67	20221013	0.04	N	007590	500	68 억		4215493	N	N	0	N	00	N
107	20231011	150212	57	100.00	KOSPI		화학	N	N	N	N		N	6190	0	3	0.00	14138660	2285	82.91	6190	6190	6180	8040	4340	6190	6187.60	30.96	0	0	6243	6216	6193	6166	6143	6230	6180	68	1850	500	4580	10	1	13617577	843	12.43	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.57	5990	20221013	3.34	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	5990	3.34	20221013	0.04	N	007590	500	68 억		4215493	N	N	0	N	00	N
108	20231011	140214	57	100.00	KOSPI		화학	N	N	N	N		N	6190	0	3	0.00	13284440	2147	77.90	6190	6190	6180	8040	4340	6190	6187.44	30.96	0	0	6243	6216	6193	6166	6143	6230	6180	68	1850	500	4580	10	1	13617577	843	12.43	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.57	5990	20221013	3.34	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	5990	3.34	20221013	0.04	N	007590	500	68 억		4215493	N	N	0	N	00	N
109	20231011	130211	57	100.00	KOSPI		화학	N	N	N	N		N	6190	0	3	0.00	9212520	1489	54.03	6190	6190	6180	8040	4340	6190	6187.05	30.96	0	0	6243	6216	6193	6166	6143	6230	6180	68	1850	500	4580	10	1	13617577	843	12.43	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.57	5990	20221013	3.34	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	5990	3.34	20221013	0.04	N	007590	500	68 억		4215493	N	N	0	N	00	N
110	20231011	120214	57	100.00	KOSPI		화학	N	N	N	N		N	6190	0	3	0.00	6466670	1045	37.92	6190	6190	6180	8040	4340	6190	6188.20	30.96	0	0	6243	6216	6193	6166	6143	6230	6180	68	1850	500	4580	10	1	13617577	843	12.43	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.57	5990	20221013	3.34	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	5990	3.34	20221013	0.04	N	007590	500	68 억		4215493	N	N	0	N	00	N
111	20231011	110213	57	100.00	KOSPI		화학	N	N	N	N		N	6190	0	3	0.00	5649610	913	33.13	6190	6190	6180	8040	4340	6190	6187.96	30.96	0	0	6243	6216	6193	6166	6143	6230	6180	68	1850	500	4580	10	1	13617577	843	12.43	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.57	5990	20221013	3.34	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	5990	3.34	20221013	0.04	N	007590	500	68 억		4215493	N	N	0	N	00	N
112	20231011	100211	57	100.00	KOSPI		화학	N	N	N	N		N	6190	0	3	0.00	4246340	686	24.89	6190	6190	6190	8040	4340	6190	6190.00	30.96	0	0	6243	6216	6193	6166	6143	6230	6180	68	1850	500	4580	10	1	13617577	843	12.43	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.57	5990	20221013	3.34	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	5990	3.34	20221013	0.04	N	007590	500	68 억		4215493	N	N	0	N	00	N
113	20231011	090212	57	100.00	KOSPI		화학	N	N	N	N		N	6190	0	3	0.00	92850	15	0.54	6190	6190	6190	8040	4340	6190	6190.00	30.96	0	0	6243	6216	6193	6166	6143	6230	6180	68	1850	500	4580	10	1	13617577	843	12.43	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.57	5990	20221013	3.34	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	5990	3.34	20221013	0.04	N	007590	500	68 억		4215493	N	N	0	N	00	N
114	20231010	160211	57	100.00	KOSPI		화학	N	N	N	N		N	6190	20	2	0.32	17035990	2756	19.70	6180	6220	6170	8020	4320	6170	6181.43	30.96	0	-151	6303	6236	6193	6126	6083	6270	6160	68	1850	500	4560	10	1	13617577	843	12.43	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.57	5990	20221013	3.34	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	5990	3.34	20221013	0.04	N	007590	500	68 억		4215637	N	N	0	N	00	N
115	20231010	150212	57	100.00	KOSPI		화학	N	N	N	N		N	6170	0	3	0.00	16930780	2739	19.58	6180	6220	6170	8020	4320	6170	6181.38	30.96	0	-151	6303	6236	6193	6126	6083	6270	6160	68	1850	500	4560	10	1	13617577	840	12.39	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.85	5990	20221013	3.01	7080	-12.85	20230717	6060	1.82	20230104	7080	-12.85	20230717	5990	3.01	20221013	0.04	N	007590	500	68 억		4215637	N	N	0	N	00	N
116	20231010	140211	57	100.00	KOSPI		화학	N	N	N	N		N	6180	10	2	0.16	14744060	2385	17.05	6180	6220	6170	8020	4320	6170	6182.01	30.96	0	-18	6303	6236	6193	6126	6083	6270	6160	68	1850	500	4560	10	1	13617577	842	12.41	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.71	5990	20221013	3.17	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	5990	3.17	20221013	0.04	N	007590	500	68 억		4215637	N	N	0	N	00	N
117	20231010	130211	57	100.00	KOSPI		화학	N	N	N	N		N	6180	10	2	0.16	14131740	2286	16.34	6180	6220	6170	8020	4320	6170	6181.87	30.96	0	-7	6303	6236	6193	6126	6083	6270	6160	68	1850	500	4560	10	1	13617577	842	12.41	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.71	5990	20221013	3.17	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	5990	3.17	20221013	0.04	N	007590	500	68 억		4215637	N	N	0	N	00	N
118	20231010	120210	57	100.00	KOSPI		화학	N	N	N	N		N	6200	30	2	0.49	12200170	1974	14.11	6180	6220	6170	8020	4320	6170	6180.44	30.96	0	-7	6303	6236	6193	6126	6083	6270	6160	68	1850	500	4560	10	1	13617577	844	12.45	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	5990	3.51	20221013	0.04	N	007590	500	68 억		4215637	N	N	0	N	00	N
119	20231010	110208	57	100.00	KOSPI		화학	N	N	N	N		N	6210	40	2	0.65	11989130	1940	13.87	6180	6220	6170	8020	4320	6170	6179.97	30.96	0	-7	6303	6236	6193	6126	6083	6270	6160	68	1850	500	4560	10	1	13617577	846	12.47	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.29	5990	20221013	3.67	7080	-12.29	20230717	6060	2.48	20230104	7080	-12.29	20230717	5990	3.67	20221013	0.04	N	007590	500	68 억		4215637	N	N	0	N	00	N
120	20231010	100209	57	100.00	KOSPI		화학	N	N	N	N		N	6190	20	2	0.32	2165750	350	2.50	6180	6220	6180	8020	4320	6170	6187.96	30.96	0	-7	6303	6236	6193	6126	6083	6270	6160	68	1850	500	4560	10	1	13617577	843	12.43	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.57	5990	20221013	3.34	7080	-12.57	20230717	6060	2.15	20230104	7080	-12.57	20230717	5990	3.34	20221013	0.04	N	007590	500	68 억		4215637	N	N	0	N	00	N
121	20231010	090210	57	100.00	KOSPI		화학	N	N	N	N		N	6180	10	2	0.16	735400	119	0.85	6180	6180	6180	8020	4320	6170	6180.00	30.96	0	0	6303	6236	6193	6126	6083	6270	6160	68	1850	500	4560	10	1	13617577	842	12.41	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.71	5990	20221013	3.17	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	5990	3.17	20221013	0.04	N	007590	500	68 억		4215637	N	N	0	N	00	N
122	20231006	160210	57	100.00	KOSPI		화학	N	N	N	N		N	6170	-10	5	-0.16	86441110	13989	132.17	6150	6260	6150	8030	4330	6180	6179.22	30.96	0	7	6246	6212	6196	6162	6146	6205	6155	68	1850	500	4570	10	1	13617577	840	12.39	0.54	12	0.10	498.00	11426.00	7080	20230717	-12.85	5990	20221013	3.01	7080	-12.85	20230717	6060	1.82	20230104	7080	-12.85	20230717	5990	3.01	20221013	0.04	N	007590	500	68 억		4215639	N	N	0	N	00	N
123	20231006	150207	57	100.00	KOSPI		화학	N	N	N	N		N	6200	20	2	0.32	83596090	13529	127.83	6150	6260	6150	8030	4330	6180	6179.03	30.96	0	-2	6246	6212	6196	6162	6146	6205	6155	68	1850	500	4570	10	1	13617577	844	12.45	0.54	12	0.10	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	5990	3.51	20221013	0.04	N	007590	500	68 억		4215639	N	N	0	N	00	N
124	20231006	140208	57	100.00	KOSPI		화학	N	N	N	N		N	6180	0	3	0.00	17035170	2758	26.06	6150	6260	6150	8030	4330	6180	6176.64	30.96	0	-2	6246	6212	6196	6162	6146	6205	6155	68	1850	500	4570	10	1	13617577	842	12.41	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.71	5990	20221013	3.17	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	5990	3.17	20221013	0.04	N	007590	500	68 억		4215639	N	N	0	N	00	N
125	20231006	130207	57	100.00	KOSPI		화학	N	N	N	N		N	6180	0	3	0.00	15292410	2476	23.39	6150	6260	6150	8030	4330	6180	6176.26	30.96	0	-2	6246	6212	6196	6162	6146	6205	6155	68	1850	500	4570	10	1	13617577	842	12.41	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.71	5990	20221013	3.17	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	5990	3.17	20221013	0.04	N	007590	500	68 억		4215639	N	N	0	N	00	N
126	20231006	120206	57	100.00	KOSPI		화학	N	N	N	N		N	6180	0	3	0.00	14297830	2315	21.87	6150	6260	6150	8030	4330	6180	6176.17	30.96	0	-2	6246	6212	6196	6162	6146	6205	6155	68	1850	500	4570	10	1	13617577	842	12.41	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.71	5990	20221013	3.17	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	5990	3.17	20221013	0.04	N	007590	500	68 억		4215639	N	N	0	N	00	N
127	20231006	110204	57	100.00	KOSPI		화학	N	N	N	N		N	6170	-10	5	-0.16	13050600	2113	19.96	6150	6260	6150	8030	4330	6180	6176.34	30.96	0	-2	6246	6212	6196	6162	6146	6205	6155	68	1850	500	4570	10	1	13617577	840	12.39	0.54	12	0.02	498.00	11426.00	7080	20230717	-12.85	5990	20221013	3.01	7080	-12.85	20230717	6060	1.82	20230104	7080	-12.85	20230717	5990	3.01	20221013	0.04	N	007590	500	68 억		4215639	N	N	0	N	00	N
128	20231006	100207	57	100.00	KOSPI		화학	N	N	N	N		N	6180	0	3	0.00	12358500	2001	18.91	6150	6260	6150	8030	4330	6180	6176.16	30.96	0	-2	6246	6212	6196	6162	6146	6205	6155	68	1850	500	4570	10	1	13617577	842	12.41	0.54	12	0.01	498.00	11426.00	7080	20230717	-12.71	5990	20221013	3.17	7080	-12.71	20230717	6060	1.98	20230104	7080	-12.71	20230717	5990	3.17	20221013	0.04	N	007590	500	68 억		4215639	N	N	0	N	00	N
129	20231006	090203	57	100.00	KOSPI		화학	N	N	N	N		N	6200	20	2	0.32	2597250	422	3.99	6150	6260	6150	8030	4330	6180	6154.62	30.96	0	-2	6246	6212	6196	6162	6146	6205	6155	68	1850	500	4570	10	1	13617577	844	12.45	0.54	12	0.00	498.00	11426.00	7080	20230717	-12.43	5990	20221013	3.51	7080	-12.43	20230717	6060	2.31	20230104	7080	-12.43	20230717	5990	3.51	20221013	0.04	N	007590	500	68 억		4215639	N	N	0	N	00	N