KissMeData/015890/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	160332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	20	2	0.39	68071930	13164	62.68	5180	5210	5110	6720	3620	5170	5170.63	1.50	0	-15	5236	5202	5166	5132	5096	5220	5150	146	1550	500	3820	10	1	29228750	1517	9.32	0.48	12	0.05	557.00	10740.00	7030	20231108	-26.17	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7030	-26.17	20231108	4720	9.96	20240805	1.40	N	015890	500	146 억		438793	N	N	1	N	00	N
3	20241031	150336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	20	2	0.39	64812740	12536	59.69	5180	5210	5110	6720	3620	5170	5170.13	1.50	0	-50	5236	5202	5166	5132	5096	5220	5150	146	1550	500	3820	10	1	29228750	1517	9.32	0.48	12	0.04	557.00	10740.00	7030	20231108	-26.17	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7030	-26.17	20231108	4720	9.96	20240805	1.40	N	015890	500	146 억		438793	N	N	0	N	00	N
4	20241031	140336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	30	2	0.58	52212510	10111	48.14	5180	5210	5110	6720	3620	5170	5163.81	1.50	0	-28	5236	5202	5166	5132	5096	5220	5150	146	1550	500	3820	10	1	29228750	1520	9.34	0.48	12	0.03	557.00	10740.00	7030	20231108	-26.03	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7030	-26.03	20231108	4720	10.17	20240805	1.40	N	015890	500	146 억		438793	N	N	0	N	00	N
5	20241031	130335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	20	2	0.39	35788050	6947	33.08	5180	5190	5110	6720	3620	5170	5151.04	1.50	0	130	5236	5202	5166	5132	5096	5220	5150	146	1550	500	3820	10	1	29228750	1517	9.32	0.48	12	0.02	557.00	10740.00	7030	20231108	-26.17	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7030	-26.17	20231108	4720	9.96	20240805	1.40	N	015890	500	146 억		438793	N	N	0	N	00	N
6	20241031	120335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	10	2	0.19	33389870	6484	30.87	5180	5180	5110	6720	3620	5170	5148.93	1.50	0	-30	5236	5202	5166	5132	5096	5220	5150	146	1550	500	3820	10	1	29228750	1514	9.30	0.48	12	0.02	557.00	10740.00	7030	20231108	-26.32	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	7030	-26.32	20231108	4720	9.75	20240805	1.40	N	015890	500	146 억		438793	N	N	0	N	00	N
7	20241031	110336	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-10	5	-0.19	26706780	5191	24.72	5180	5180	5110	6720	3620	5170	5143.81	1.50	0	168	5236	5202	5166	5132	5096	5220	5150	146	1550	500	3820	10	1	29228750	1508	9.26	0.48	12	0.02	557.00	10740.00	7030	20231108	-26.60	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	7030	-26.60	20231108	4720	9.32	20240805	1.40	N	015890	500	146 억		438793	N	N	0	N	00	N
8	20241031	100335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-20	5	-0.39	10300710	2000	9.52	5180	5180	5110	6720	3620	5170	5148.17	1.50	0	-535	5236	5202	5166	5132	5096	5220	5150	146	1550	500	3820	10	1	29228750	1505	9.25	0.48	12	0.01	557.00	10740.00	7030	20231108	-26.74	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7030	-26.74	20231108	4720	9.11	20240805	1.40	N	015890	500	146 억		438793	N	N	0	N	00	N
9	20241031	090334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	0	3	0.00	4435920	858	4.09	5180	5180	5170	6720	3620	5170	5170.09	1.50	0	-551	5236	5202	5166	5132	5096	5220	5150	146	1550	500	3820	10	1	29228750	1511	9.28	0.48	12	0.00	557.00	10740.00	7030	20231108	-26.46	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7030	-26.46	20231108	4720	9.53	20240805	1.40	N	015890	500	146 억		438793	N	N	0	N	00	N
10	20241030	160333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	30	2	0.58	106915690	20653	89.19	5160	5200	5130	6680	3600	5140	5176.76	1.49	0	4173	5180	5160	5130	5110	5080	5170	5120	146	1540	500	3800	10	1	29228750	1511	9.28	0.48	12	0.07	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7030	-26.46	20231108	4720	9.53	20240805	1.40	N	015890	500	146 억		434678	N	N	0	N	00	N
11	20241030	150340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	30	2	0.58	104584020	20202	87.25	5160	5200	5130	6680	3600	5140	5176.91	1.49	0	4044	5180	5160	5130	5110	5080	5170	5120	146	1540	500	3800	10	1	29228750	1511	9.28	0.48	12	0.07	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7030	-26.46	20231108	4720	9.53	20240805	1.40	N	015890	500	146 억		434678	N	N	0	N	00	N
12	20241030	140337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	60	2	1.17	78838710	15233	65.79	5160	5200	5130	6680	3600	5140	5175.52	1.49	0	2812	5180	5160	5130	5110	5080	5170	5120	146	1540	500	3800	10	1	29228750	1520	9.34	0.48	12	0.05	557.00	10740.00	7090	20231023	-26.66	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7030	-26.03	20231108	4720	10.17	20240805	1.40	N	015890	500	146 억		434678	N	N	0	N	00	N
13	20241030	130337	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	50	2	0.97	53493590	10350	44.70	5160	5200	5130	6680	3600	5140	5168.46	1.49	0	1341	5180	5160	5130	5110	5080	5170	5120	146	1540	500	3800	10	1	29228750	1517	9.32	0.48	12	0.04	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7030	-26.17	20231108	4720	9.96	20240805	1.40	N	015890	500	146 억		434678	N	N	0	N	00	N
14	20241030	120338	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	50	2	0.97	44775610	8668	37.43	5160	5200	5130	6680	3600	5140	5165.62	1.49	0	1028	5180	5160	5130	5110	5080	5170	5120	146	1540	500	3800	10	1	29228750	1517	9.32	0.48	12	0.03	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7030	-26.17	20231108	4720	9.96	20240805	1.40	N	015890	500	146 억		434678	N	N	0	N	00	N
15	20241030	110335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	30	2	0.58	27451490	5325	23.00	5160	5180	5130	6680	3600	5140	5155.21	1.49	0	393	5180	5160	5130	5110	5080	5170	5120	146	1540	500	3800	10	1	29228750	1511	9.28	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7030	-26.46	20231108	4720	9.53	20240805	1.40	N	015890	500	146 억		434678	N	N	0	N	00	N
16	20241030	100335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	30	2	0.58	19319100	3752	16.20	5160	5170	5130	6680	3600	5140	5149.01	1.49	0	41	5180	5160	5130	5110	5080	5170	5120	146	1540	500	3800	10	1	29228750	1511	9.28	0.48	12	0.01	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7030	-26.46	20231108	4720	9.53	20240805	1.40	N	015890	500	146 억		434678	N	N	0	N	00	N
17	20241030	090335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	0	3	0.00	5089850	989	4.27	5160	5160	5140	6680	3600	5140	5146.46	1.49	0	-46	5180	5160	5130	5110	5080	5170	5120	146	1540	500	3800	10	1	29228750	1502	9.23	0.48	12	0.00	557.00	10740.00	7090	20231023	-27.50	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7030	-26.88	20231108	4720	8.90	20240805	1.40	N	015890	500	146 억		434678	N	N	0	N	00	N
18	20241029	160325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	30	2	0.59	116930940	22834	304.94	5120	5150	5100	6640	3580	5110	5120.90	1.48	0	1774	5163	5136	5093	5066	5023	5150	5080	146	1530	500	3780	10	1	29228750	1502	9.23	0.48	12	0.08	557.00	10740.00	7090	20231023	-27.50	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7030	-26.88	20231108	4720	8.90	20240805	1.39	N	015890	500	146 억		432939	N	N	0	N	00	N
19	20241029	150331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	20	2	0.39	110851140	21650	289.13	5120	5150	5100	6640	3580	5110	5120.15	1.48	0	1674	5163	5136	5093	5066	5023	5150	5080	146	1530	500	3780	10	1	29228750	1499	9.21	0.48	12	0.07	557.00	10740.00	7090	20231023	-27.64	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	7030	-27.03	20231108	4720	8.69	20240805	1.39	N	015890	500	146 억		432939	N	N	0	N	00	N
20	20241029	140326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	30	2	0.59	101431730	19812	264.58	5120	5150	5110	6640	3580	5110	5119.71	1.48	0	1568	5163	5136	5093	5066	5023	5150	5080	146	1530	500	3780	10	1	29228750	1502	9.23	0.48	12	0.07	557.00	10740.00	7090	20231023	-27.50	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7030	-26.88	20231108	4720	8.90	20240805	1.39	N	015890	500	146 억		432939	N	N	0	N	00	N
21	20241029	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	30	2	0.59	23682930	4628	61.81	5120	5140	5110	6640	3580	5110	5117.31	1.48	0	539	5163	5136	5093	5066	5023	5150	5080	146	1530	500	3780	10	1	29228750	1502	9.23	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.50	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7030	-26.88	20231108	4720	8.90	20240805	1.39	N	015890	500	146 억		432939	N	N	0	N	00	N
22	20241029	120329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	20	2	0.39	20671790	4040	53.95	5120	5130	5110	6640	3580	5110	5116.78	1.48	0	383	5163	5136	5093	5066	5023	5150	5080	146	1530	500	3780	10	1	29228750	1499	9.21	0.48	12	0.01	557.00	10740.00	7090	20231023	-27.64	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	7030	-27.03	20231108	4720	8.69	20240805	1.39	N	015890	500	146 억		432939	N	N	0	N	00	N
23	20241029	110332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	20	2	0.39	16433530	3212	42.90	5120	5130	5110	6640	3580	5110	5116.29	1.48	0	279	5163	5136	5093	5066	5023	5150	5080	146	1530	500	3780	10	1	29228750	1499	9.21	0.48	12	0.01	557.00	10740.00	7090	20231023	-27.64	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	7030	-27.03	20231108	4720	8.69	20240805	1.39	N	015890	500	146 억		432939	N	N	0	N	00	N
24	20241029	100329	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	10	2	0.20	10501480	2053	27.42	5120	5120	5110	6640	3580	5110	5115.19	1.48	0	24	5163	5136	5093	5066	5023	5150	5080	146	1530	500	3780	10	1	29228750	1497	9.19	0.48	12	0.01	557.00	10740.00	7090	20231023	-27.79	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	7030	-27.17	20231108	4720	8.47	20240805	1.39	N	015890	500	146 억		432939	N	N	0	N	00	N
25	20241028	160325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	50	2	0.99	37788330	7418	30.07	5090	5120	5050	6570	3550	5060	5094.14	1.48	0	1094	5140	5100	5070	5030	5000	5085	5015	146	1510	500	3740	10	1	29228750	1494	9.17	0.48	12	0.03	557.00	10740.00	7090	20231023	-27.93	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7030	-27.31	20231108	4720	8.26	20240805	1.39	N	015890	500	146 억		432186	N	N	34	N	00	N
26	20241028	150326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	50	2	0.99	35448470	6960	28.21	5090	5120	5050	6570	3550	5060	5093.17	1.48	0	977	5140	5100	5070	5030	5000	5085	5015	146	1510	500	3740	10	1	29228750	1494	9.17	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.93	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7030	-27.31	20231108	4720	8.26	20240805	1.39	N	015890	500	146 억		432186	N	N	34	N	00	N
27	20241028	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	50	2	0.99	32002860	6285	25.47	5090	5120	5050	6570	3550	5060	5091.94	1.48	0	712	5140	5100	5070	5030	5000	5085	5015	146	1510	500	3740	10	1	29228750	1494	9.17	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.93	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7030	-27.31	20231108	4720	8.26	20240805	1.39	N	015890	500	146 억		432186	N	N	34	N	00	N
28	20241028	130326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	50	2	0.99	28159760	5531	22.42	5090	5120	5050	6570	3550	5060	5091.26	1.48	0	575	5140	5100	5070	5030	5000	5085	5015	146	1510	500	3740	10	1	29228750	1494	9.17	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.93	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7030	-27.31	20231108	4720	8.26	20240805	1.39	N	015890	500	146 억		432186	N	N	34	N	00	N
29	20241028	120326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	60	2	1.19	25842720	5077	20.58	5090	5120	5050	6570	3550	5060	5090.16	1.48	0	430	5140	5100	5070	5030	5000	5085	5015	146	1510	500	3740	10	1	29228750	1497	9.19	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.79	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	7030	-27.17	20231108	4720	8.47	20240805	1.39	N	015890	500	146 억		432186	N	N	34	N	00	N
30	20241028	110306	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	50	2	0.99	23144720	4549	18.44	5090	5120	5050	6570	3550	5060	5087.87	1.48	0	248	5140	5100	5070	5030	5000	5085	5015	146	1510	500	3740	10	1	29228750	1494	9.17	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.93	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7030	-27.31	20231108	4720	8.26	20240805	1.39	N	015890	500	146 억		432186	N	N	34	N	00	N
31	20241028	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	60	2	1.19	12143620	2391	9.69	5090	5120	5050	6570	3550	5060	5078.89	1.48	0	-25	5140	5100	5070	5030	5000	5085	5015	146	1510	500	3740	10	1	29228750	1497	9.19	0.48	12	0.01	557.00	10740.00	7090	20231023	-27.79	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	7030	-27.17	20231108	4720	8.47	20240805	1.39	N	015890	500	146 억		432186	N	N	34	N	00	N
32	20241028	090324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	10	2	0.20	6139000	1211	4.91	5090	5090	5060	6570	3550	5060	5069.36	1.48	0	0	5140	5100	5070	5030	5000	5085	5015	146	1510	500	3740	10	1	29228750	1482	9.10	0.47	12	0.00	557.00	10740.00	7090	20231023	-28.49	4720	20240805	7.42	6580	-22.95	20240102	4720	7.42	20240805	7030	-27.88	20231108	4720	7.42	20240805	1.39	N	015890	500	146 억		432186	N	N	34	N	00	N
33	20241025	160323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	-50	5	-0.98	124489610	24554	245.20	5110	5110	5040	6640	3580	5110	5070.10	1.48	0	-10057	5170	5140	5120	5090	5070	5130	5080	146	1530	500	3780	10	1	29228750	1479	9.08	0.47	12	0.08	557.00	10740.00	7090	20231023	-28.63	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	7030	-28.02	20231108	4720	7.20	20240805	1.38	N	015890	500	146 억		433301	N	N	34	N	00	N
34	20241025	150326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	-50	5	-0.98	90582890	17839	178.14	5110	5110	5050	6640	3580	5110	5077.80	1.48	0	-5345	5170	5140	5120	5090	5070	5130	5080	146	1530	500	3780	10	1	29228750	1479	9.08	0.47	12	0.06	557.00	10740.00	7090	20231023	-28.63	4720	20240805	7.20	6580	-23.10	20240102	4720	7.20	20240805	7030	-28.02	20231108	4720	7.20	20240805	1.38	N	015890	500	146 억		433301	N	N	0	N	00	N
35	20241025	140325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-30	5	-0.59	57101920	11232	112.16	5110	5110	5070	6640	3580	5110	5083.86	1.48	0	42	5170	5140	5120	5090	5070	5130	5080	146	1530	500	3780	10	1	29228750	1485	9.12	0.47	12	0.04	557.00	10740.00	7090	20231023	-28.35	4720	20240805	7.63	6580	-22.80	20240102	4720	7.63	20240805	7030	-27.74	20231108	4720	7.63	20240805	1.38	N	015890	500	146 억		433301	N	N	0	N	00	N
36	20241025	130327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-40	5	-0.78	51346430	10101	100.87	5110	5110	5070	6640	3580	5110	5083.30	1.48	0	226	5170	5140	5120	5090	5070	5130	5080	146	1530	500	3780	10	1	29228750	1482	9.10	0.47	12	0.03	557.00	10740.00	7090	20231023	-28.49	4720	20240805	7.42	6580	-22.95	20240102	4720	7.42	20240805	7030	-27.88	20231108	4720	7.42	20240805	1.38	N	015890	500	146 억		433301	N	N	0	N	00	N
37	20241025	120327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-10	5	-0.20	44214740	8697	86.85	5110	5110	5070	6640	3580	5110	5083.91	1.48	0	165	5170	5140	5120	5090	5070	5130	5080	146	1530	500	3780	10	1	29228750	1491	9.16	0.47	12	0.03	557.00	10740.00	7090	20231023	-28.07	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	7030	-27.45	20231108	4720	8.05	20240805	1.38	N	015890	500	146 억		433301	N	N	0	N	00	N
38	20241025	110325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-30	5	-0.59	23284940	4578	45.72	5110	5110	5070	6640	3580	5110	5086.27	1.48	0	-299	5170	5140	5120	5090	5070	5130	5080	146	1530	500	3780	10	1	29228750	1485	9.12	0.47	12	0.02	557.00	10740.00	7090	20231023	-28.35	4720	20240805	7.63	6580	-22.80	20240102	4720	7.63	20240805	7030	-27.74	20231108	4720	7.63	20240805	1.38	N	015890	500	146 억		433301	N	N	0	N	00	N
39	20241025	100326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-10	5	-0.20	20047340	3941	39.35	5110	5110	5070	6640	3580	5110	5086.87	1.48	0	-204	5170	5140	5120	5090	5070	5130	5080	146	1530	500	3780	10	1	29228750	1491	9.16	0.47	12	0.01	557.00	10740.00	7090	20231023	-28.07	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	7030	-27.45	20231108	4720	8.05	20240805	1.38	N	015890	500	146 억		433301	N	N	0	N	00	N
40	20241025	090325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-10	5	-0.20	1450030	284	2.84	5110	5110	5100	6640	3580	5110	5105.74	1.48	0	-23	5170	5140	5120	5090	5070	5130	5080	146	1530	500	3780	10	1	29228750	1491	9.16	0.47	12	0.00	557.00	10740.00	7090	20231023	-28.07	4720	20240805	8.05	6580	-22.49	20240102	4720	8.05	20240805	7030	-27.45	20231108	4720	8.05	20240805	1.38	N	015890	500	146 억		433301	N	N	0	N	00	N
41	20241024	160321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-10	5	-0.20	42250140	8259	28.68	5140	5150	5100	6650	3590	5120	5116.12	1.48	0	-27	5213	5166	5133	5086	5053	5150	5070	146	1530	500	3780	10	1	29228750	1494	9.17	0.48	12	0.03	557.00	10740.00	7090	20231023	-27.93	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7030	-27.31	20231108	4720	8.26	20240805	1.39	N	015890	500	146 억		433328	N	N	0	N	00	N
42	20241024	150322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	10	2	0.20	34839360	6810	23.65	5140	5150	5100	6650	3590	5120	5115.90	1.48	0	-120	5213	5166	5133	5086	5053	5150	5070	146	1530	500	3780	10	1	29228750	1499	9.21	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.64	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	7030	-27.03	20231108	4720	8.69	20240805	1.39	N	015890	500	146 억		433328	N	N	0	N	00	N
43	20241024	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	10	2	0.20	31068230	6073	21.09	5140	5150	5100	6650	3590	5120	5115.78	1.48	0	-63	5213	5166	5133	5086	5053	5150	5070	146	1530	500	3780	10	1	29228750	1499	9.21	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.64	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	7030	-27.03	20231108	4720	8.69	20240805	1.39	N	015890	500	146 억		433328	N	N	0	N	00	N
44	20241024	130323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	10	2	0.20	27346840	5347	18.57	5140	5150	5100	6650	3590	5120	5114.41	1.48	0	-70	5213	5166	5133	5086	5053	5150	5070	146	1530	500	3780	10	1	29228750	1499	9.21	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.64	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	7030	-27.03	20231108	4720	8.69	20240805	1.39	N	015890	500	146 억		433328	N	N	0	N	00	N
45	20241024	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-10	5	-0.20	23441190	4587	15.93	5140	5140	5100	6650	3590	5120	5110.32	1.48	0	221	5213	5166	5133	5086	5053	5150	5070	146	1530	500	3780	10	1	29228750	1494	9.17	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.93	4720	20240805	8.26	6580	-22.34	20240102	4720	8.26	20240805	7030	-27.31	20231108	4720	8.26	20240805	1.39	N	015890	500	146 억		433328	N	N	0	N	00	N
46	20241024	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	0	3	0.00	19165760	3751	13.03	5140	5140	5100	6650	3590	5120	5109.46	1.48	0	64	5213	5166	5133	5086	5053	5150	5070	146	1530	500	3780	10	1	29228750	1497	9.19	0.48	12	0.01	557.00	10740.00	7090	20231023	-27.79	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	7030	-27.17	20231108	4720	8.47	20240805	1.39	N	015890	500	146 억		433328	N	N	0	N	00	N
47	20241024	100324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	0	3	0.00	17614620	3448	11.97	5140	5140	5100	6650	3590	5120	5108.59	1.48	0	-100	5213	5166	5133	5086	5053	5150	5070	146	1530	500	3780	10	1	29228750	1497	9.19	0.48	12	0.01	557.00	10740.00	7090	20231023	-27.79	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	7030	-27.17	20231108	4720	8.47	20240805	1.39	N	015890	500	146 억		433328	N	N	0	N	00	N
48	20241024	090322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	20	2	0.39	3145320	612	2.13	5140	5140	5140	6650	3590	5120	5140.00	1.48	0	-138	5213	5166	5133	5086	5053	5150	5070	146	1530	500	3780	10	1	29228750	1502	9.23	0.48	12	0.00	557.00	10740.00	7090	20231023	-27.50	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7030	-26.88	20231108	4720	8.90	20240805	1.39	N	015890	500	146 억		433328	N	N	0	N	00	N
49	20241023	160324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	144102370	28087	152.69	5150	5180	5100	6690	3610	5150	5130.63	1.49	0	-9537	5243	5196	5153	5106	5063	5175	5085	146	1540	500	3810	10	1	29228750	1497	9.19	0.48	12	0.10	557.00	10740.00	7090	20231023	-27.79	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	7090	-27.79	20231023	4720	8.47	20240805	1.40	N	015890	500	146 억		434865	N	N	0	N	00	N
50	20241023	150327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	-20	5	-0.39	91571910	17825	96.90	5150	5180	5110	6690	3610	5150	5137.27	1.49	0	-3821	5243	5196	5153	5106	5063	5175	5085	146	1540	500	3810	10	1	29228750	1499	9.21	0.48	12	0.06	557.00	10740.00	7090	20231023	-27.64	4720	20240805	8.69	6580	-22.04	20240102	4720	8.69	20240805	7090	-27.64	20231023	4720	8.69	20240805	1.40	N	015890	500	146 억		434865	N	N	0	N	00	N
51	20241023	140328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	0	3	0.00	67348690	13121	71.33	5150	5170	5110	6690	3610	5150	5132.89	1.49	0	-2809	5243	5196	5153	5106	5063	5175	5085	146	1540	500	3810	10	1	29228750	1505	9.25	0.48	12	0.04	557.00	10740.00	7090	20231023	-27.36	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7090	-27.36	20231023	4720	9.11	20240805	1.40	N	015890	500	146 억		434865	N	N	0	N	00	N
52	20241023	130325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	0	3	0.00	64306070	12529	68.11	5150	5170	5110	6690	3610	5150	5132.57	1.49	0	-2930	5243	5196	5153	5106	5063	5175	5085	146	1540	500	3810	10	1	29228750	1505	9.25	0.48	12	0.04	557.00	10740.00	7090	20231023	-27.36	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7090	-27.36	20231023	4720	9.11	20240805	1.40	N	015890	500	146 억		434865	N	N	0	N	00	N
53	20241023	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	48930780	9537	51.85	5150	5170	5110	6690	3610	5150	5130.62	1.49	0	-3024	5243	5196	5153	5106	5063	5175	5085	146	1540	500	3810	10	1	29228750	1497	9.19	0.48	12	0.03	557.00	10740.00	7090	20231023	-27.79	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	7090	-27.79	20231023	4720	8.47	20240805	1.40	N	015890	500	146 억		434865	N	N	0	N	00	N
54	20241023	110323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	41034110	7999	43.48	5150	5170	5110	6690	3610	5150	5129.89	1.49	0	-3158	5243	5196	5153	5106	5063	5175	5085	146	1540	500	3810	10	1	29228750	1497	9.19	0.48	12	0.03	557.00	10740.00	7090	20231023	-27.79	4720	20240805	8.47	6580	-22.19	20240102	4720	8.47	20240805	7090	-27.79	20231023	4720	8.47	20240805	1.40	N	015890	500	146 억		434865	N	N	0	N	00	N
55	20241023	100323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	20	2	0.39	22721050	4433	24.10	5150	5170	5110	6690	3610	5150	5125.41	1.49	0	-2382	5243	5196	5153	5106	5063	5175	5085	146	1540	500	3810	10	1	29228750	1511	9.28	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7090	-27.08	20231023	4720	9.53	20240805	1.40	N	015890	500	146 억		434865	N	N	0	N	00	N
56	20241023	090323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-10	5	-0.19	1194610	232	1.26	5150	5150	5140	6690	3610	5150	5149.16	1.49	0	-205	5243	5196	5153	5106	5063	5175	5085	146	1540	500	3810	10	1	29228750	1502	9.23	0.48	12	0.00	557.00	10740.00	7090	20231023	-27.50	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7090	-27.50	20231023	4720	8.90	20240805	1.40	N	015890	500	146 억		434865	N	N	0	N	00	N
57	20241022	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-50	5	-0.96	94416870	18364	117.76	5180	5200	5110	6760	3640	5200	5141.31	1.50	0	-3237	5273	5236	5193	5156	5113	5215	5135	146	1560	500	3840	10	1	29228750	1505	9.25	0.48	12	0.06	557.00	10740.00	7090	20231023	-27.36	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7090	-27.36	20231023	4720	9.11	20240805	1.41	N	015890	500	146 억		438255	N	N	0	N	00	N
58	20241022	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-60	5	-1.15	93016180	18092	116.01	5180	5200	5110	6760	3640	5200	5141.19	1.50	0	-3392	5273	5236	5193	5156	5113	5215	5135	146	1560	500	3840	10	1	29228750	1502	9.23	0.48	12	0.06	557.00	10740.00	7090	20231023	-27.50	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7090	-27.50	20231023	4720	8.90	20240805	1.41	N	015890	500	146 억		438255	N	N	0	N	00	N
59	20241022	140324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	-40	5	-0.77	74947690	14570	93.43	5180	5200	5120	6760	3640	5200	5143.86	1.50	0	-3385	5273	5236	5193	5156	5113	5215	5135	146	1560	500	3840	10	1	29228750	1508	9.26	0.48	12	0.05	557.00	10740.00	7090	20231023	-27.22	4720	20240805	9.32	6580	-21.58	20240102	4720	9.32	20240805	7090	-27.22	20231023	4720	9.32	20240805	1.41	N	015890	500	146 억		438255	N	N	0	N	00	N
60	20241022	130323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-30	5	-0.58	55621060	10806	69.29	5180	5200	5120	6760	3640	5200	5147.09	1.50	0	-2629	5273	5236	5193	5156	5113	5215	5135	146	1560	500	3840	10	1	29228750	1511	9.28	0.48	12	0.04	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7090	-27.08	20231023	4720	9.53	20240805	1.41	N	015890	500	146 억		438255	N	N	0	N	00	N
61	20241022	120322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-60	5	-1.15	48672200	9459	60.65	5180	5200	5120	6760	3640	5200	5145.42	1.50	0	-1866	5273	5236	5193	5156	5113	5215	5135	146	1560	500	3840	10	1	29228750	1502	9.23	0.48	12	0.03	557.00	10740.00	7090	20231023	-27.50	4720	20240805	8.90	6580	-21.88	20240102	4720	8.90	20240805	7090	-27.50	20231023	4720	8.90	20240805	1.41	N	015890	500	146 억		438255	N	N	0	N	00	N
62	20241022	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-30	5	-0.58	35447150	6881	44.12	5180	5200	5130	6760	3640	5200	5151.24	1.50	0	-2228	5273	5236	5193	5156	5113	5215	5135	146	1560	500	3840	10	1	29228750	1511	9.28	0.48	12	0.02	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7090	-27.08	20231023	4720	9.53	20240805	1.41	N	015890	500	146 억		438255	N	N	0	N	00	N
63	20241022	100321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-30	5	-0.58	19384700	3758	24.10	5180	5200	5140	6760	3640	5200	5157.91	1.50	0	-1557	5273	5236	5193	5156	5113	5215	5135	146	1560	500	3840	10	1	29228750	1511	9.28	0.48	12	0.01	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7090	-27.08	20231023	4720	9.53	20240805	1.41	N	015890	500	146 억		438255	N	N	0	N	00	N
64	20241022	090322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-20	5	-0.38	813860	157	1.01	5180	5180	5180	6760	3640	5200	5180.00	1.50	0	-16	5273	5236	5193	5156	5113	5215	5135	146	1560	500	3840	10	1	29228750	1514	9.30	0.48	12	0.00	557.00	10740.00	7090	20231023	-26.94	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	7090	-26.94	20231023	4720	9.75	20240805	1.41	N	015890	500	146 억		438255	N	N	0	N	00	N
65	20241021	160320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	-10	5	-0.19	79508740	15364	115.10	5210	5230	5150	6770	3650	5210	5174.97	1.50	0	391	5263	5236	5203	5176	5143	5220	5160	146	1560	500	3850	10	1	29228750	1520	9.34	0.48	12	0.05	557.00	10740.00	7090	20231023	-26.66	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7090	-26.66	20231023	4720	10.17	20240805	1.39	N	015890	500	146 억		437918	N	N	1	N	00	N
66	20241021	150321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-20	5	-0.38	58027240	11211	83.99	5210	5230	5150	6770	3650	5210	5175.92	1.50	0	-206	5263	5236	5203	5176	5143	5220	5160	146	1560	500	3850	10	1	29228750	1517	9.32	0.48	12	0.04	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.39	N	015890	500	146 억		437918	N	N	1	N	00	N
67	20241021	140322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-20	5	-0.38	56616560	10939	81.95	5210	5230	5150	6770	3650	5210	5175.66	1.50	0	-191	5263	5236	5203	5176	5143	5220	5160	146	1560	500	3850	10	1	29228750	1517	9.32	0.48	12	0.04	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.39	N	015890	500	146 억		437918	N	N	1	N	00	N
68	20241021	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-20	5	-0.38	36140790	6977	52.27	5210	5230	5160	6770	3650	5210	5179.99	1.50	0	-21	5263	5236	5203	5176	5143	5220	5160	146	1560	500	3850	10	1	29228750	1517	9.32	0.48	12	0.02	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.39	N	015890	500	146 억		437918	N	N	1	N	00	N
69	20241021	120321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-20	5	-0.38	28569910	5516	41.32	5210	5230	5160	6770	3650	5210	5179.46	1.50	0	-179	5263	5236	5203	5176	5143	5220	5160	146	1560	500	3850	10	1	29228750	1517	9.32	0.48	12	0.02	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.39	N	015890	500	146 억		437918	N	N	1	N	00	N
70	20241021	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-20	5	-0.38	26833870	5181	38.81	5210	5230	5160	6770	3650	5210	5179.28	1.50	0	-181	5263	5236	5203	5176	5143	5220	5160	146	1560	500	3850	10	1	29228750	1517	9.32	0.48	12	0.02	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.39	N	015890	500	146 억		437918	N	N	1	N	00	N
71	20241021	100322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-30	5	-0.58	14189540	2737	20.50	5210	5230	5170	6770	3650	5210	5184.34	1.50	0	-40	5263	5236	5203	5176	5143	5220	5160	146	1560	500	3850	10	1	29228750	1514	9.30	0.48	12	0.01	557.00	10740.00	7090	20231023	-26.94	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	7090	-26.94	20231023	4720	9.75	20240805	1.39	N	015890	500	146 억		437918	N	N	1	N	00	N
72	20241021	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	0	3	0.00	62520	12	0.09	5210	5210	5210	6770	3650	5210	5210.00	1.50	0	-2	5263	5236	5203	5176	5143	5220	5160	146	1560	500	3850	10	1	29228750	1523	9.35	0.49	12	0.00	557.00	10740.00	7090	20231023	-26.52	4720	20240805	10.38	6580	-20.82	20240102	4720	10.38	20240805	7090	-26.52	20231023	4720	10.38	20240805	1.39	N	015890	500	146 억		437918	N	N	1	N	00	N
73	20241018	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	-10	5	-0.19	69094220	13313	38.76	5220	5230	5170	6780	3660	5220	5189.88	1.50	0	-264	5333	5276	5223	5166	5113	5250	5140	146	1560	500	3860	10	1	29228750	1523	9.35	0.49	12	0.05	557.00	10740.00	7090	20231023	-26.52	4720	20240805	10.38	6580	-20.82	20240102	4720	10.38	20240805	7090	-26.52	20231023	4720	10.38	20240805	1.39	N	015890	500	146 억		439245	N	N	1	N	00	N
74	20241018	150325	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	-20	5	-0.38	64729010	12476	36.33	5220	5220	5170	6780	3660	5220	5188.28	1.50	0	-201	5333	5276	5223	5166	5113	5250	5140	146	1560	500	3860	10	1	29228750	1520	9.34	0.48	12	0.04	557.00	10740.00	7090	20231023	-26.66	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7090	-26.66	20231023	4720	10.17	20240805	1.39	N	015890	500	146 억		439245	N	N	6	N	00	N
75	20241018	140330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	-20	5	-0.38	62087280	11967	34.84	5220	5220	5170	6780	3660	5220	5188.21	1.50	0	-419	5333	5276	5223	5166	5113	5250	5140	146	1560	500	3860	10	1	29228750	1520	9.34	0.48	12	0.04	557.00	10740.00	7090	20231023	-26.66	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7090	-26.66	20231023	4720	10.17	20240805	1.39	N	015890	500	146 억		439245	N	N	6	N	00	N
76	20241018	130321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	-20	5	-0.38	46882940	9032	26.30	5220	5220	5170	6780	3660	5220	5190.76	1.50	0	-646	5333	5276	5223	5166	5113	5250	5140	146	1560	500	3860	10	1	29228750	1520	9.34	0.48	12	0.03	557.00	10740.00	7090	20231023	-26.66	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7090	-26.66	20231023	4720	10.17	20240805	1.39	N	015890	500	146 억		439245	N	N	6	N	00	N
77	20241018	120326	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-30	5	-0.57	33353090	6420	18.69	5220	5220	5180	6780	3660	5220	5195.19	1.50	0	-846	5333	5276	5223	5166	5113	5250	5140	146	1560	500	3860	10	1	29228750	1517	9.32	0.48	12	0.02	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.39	N	015890	500	146 억		439245	N	N	6	N	00	N
78	20241018	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	-10	5	-0.19	22943130	4413	12.85	5220	5220	5190	6780	3660	5220	5198.99	1.50	0	-1035	5333	5276	5223	5166	5113	5250	5140	146	1560	500	3860	10	1	29228750	1523	9.35	0.49	12	0.02	557.00	10740.00	7090	20231023	-26.52	4720	20240805	10.38	6580	-20.82	20240102	4720	10.38	20240805	7090	-26.52	20231023	4720	10.38	20240805	1.39	N	015890	500	146 억		439245	N	N	6	N	00	N
79	20241018	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	-20	5	-0.38	11975720	2302	6.70	5220	5220	5190	6780	3660	5220	5202.31	1.50	0	-1427	5333	5276	5223	5166	5113	5250	5140	146	1560	500	3860	10	1	29228750	1520	9.34	0.48	12	0.01	557.00	10740.00	7090	20231023	-26.66	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7090	-26.66	20231023	4720	10.17	20240805	1.39	N	015890	500	146 억		439245	N	N	6	N	00	N
80	20241018	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	0	3	0.00	1012680	194	0.56	5220	5220	5220	6780	3660	5220	5220.00	1.50	0	-29	5333	5276	5223	5166	5113	5250	5140	146	1560	500	3860	10	1	29228750	1526	9.37	0.49	12	0.00	557.00	10740.00	7090	20231023	-26.38	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	7090	-26.38	20231023	4720	10.59	20240805	1.39	N	015890	500	146 억		439245	N	N	6	N	00	N
81	20241017	160319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-20	5	-0.38	178316450	34219	157.26	5240	5280	5170	6810	3670	5240	5211.03	1.50	0	-64	5286	5262	5226	5202	5166	5270	5210	146	1570	500	3870	10	1	29228750	1526	9.37	0.49	12	0.12	557.00	10740.00	7090	20231023	-26.38	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	7090	-26.38	20231023	4720	10.59	20240805	1.38	N	015890	500	146 억		439309	N	N	6	N	00	N
82	20241017	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-10	5	-0.19	171958590	33002	151.67	5240	5280	5170	6810	3670	5240	5210.55	1.50	0	22	5286	5262	5226	5202	5166	5270	5210	146	1570	500	3870	10	1	29228750	1529	9.39	0.49	12	0.11	557.00	10740.00	7090	20231023	-26.23	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7090	-26.23	20231023	4720	10.81	20240805	1.38	N	015890	500	146 억		439309	N	N	1	N	00	N
83	20241017	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-50	5	-0.95	164561360	31584	145.15	5240	5280	5170	6810	3670	5240	5210.28	1.50	0	-142	5286	5262	5226	5202	5166	5270	5210	146	1570	500	3870	10	1	29228750	1517	9.32	0.48	12	0.11	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.38	N	015890	500	146 억		439309	N	N	1	N	00	N
84	20241017	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-20	5	-0.38	135095670	25911	119.08	5240	5280	5170	6810	3670	5240	5213.83	1.50	0	-2956	5286	5262	5226	5202	5166	5270	5210	146	1570	500	3870	10	1	29228750	1526	9.37	0.49	12	0.09	557.00	10740.00	7090	20231023	-26.38	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	7090	-26.38	20231023	4720	10.59	20240805	1.38	N	015890	500	146 억		439309	N	N	1	N	00	N
85	20241017	120321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-20	5	-0.38	129579260	24853	114.22	5240	5280	5170	6810	3670	5240	5213.83	1.50	0	-3243	5286	5262	5226	5202	5166	5270	5210	146	1570	500	3870	10	1	29228750	1526	9.37	0.49	12	0.09	557.00	10740.00	7090	20231023	-26.38	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	7090	-26.38	20231023	4720	10.59	20240805	1.38	N	015890	500	146 억		439309	N	N	1	N	00	N
86	20241017	110321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-50	5	-0.95	102327910	19592	90.04	5240	5280	5180	6810	3670	5240	5222.94	1.50	0	-3746	5286	5262	5226	5202	5166	5270	5210	146	1570	500	3870	10	1	29228750	1517	9.32	0.48	12	0.07	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.38	N	015890	500	146 억		439309	N	N	1	N	00	N
87	20241017	100322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	30	2	0.57	33171440	6297	28.94	5240	5280	5240	6810	3670	5240	5267.82	1.50	0	-4866	5286	5262	5226	5202	5166	5270	5210	146	1570	500	3870	10	1	29228750	1540	9.46	0.49	12	0.02	557.00	10740.00	7090	20231023	-25.67	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7090	-25.67	20231023	4720	11.65	20240805	1.38	N	015890	500	146 억		439309	N	N	1	N	00	N
88	20241017	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	0	3	0.00	125760	24	0.11	5240	5240	5240	6810	3670	5240	5240.00	1.50	0	0	5286	5262	5226	5202	5166	5270	5210	146	1570	500	3870	10	1	29228750	1532	9.41	0.49	12	0.00	557.00	10740.00	7090	20231023	-26.09	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.38	N	015890	500	146 억		439309	N	N	1	N	00	N
89	20241016	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-20	5	-0.38	113247930	21693	110.67	5240	5250	5190	6830	3690	5260	5220.28	1.49	0	-3055	5360	5310	5250	5200	5140	5315	5205	146	1570	500	3890	10	1	29228750	1532	9.41	0.49	12	0.07	557.00	10740.00	7090	20231023	-26.09	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.39	N	015890	500	146 억		436839	N	N	1	N	00	N
90	20241016	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	-40	5	-0.76	103805300	19888	101.46	5240	5250	5190	6830	3690	5260	5219.27	1.49	0	-2599	5360	5310	5250	5200	5140	5315	5205	146	1570	500	3890	10	1	29228750	1526	9.37	0.49	12	0.07	557.00	10740.00	7090	20231023	-26.38	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	7090	-26.38	20231023	4720	10.59	20240805	1.39	N	015890	500	146 억		436839	N	N	19	N	00	N
91	20241016	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-30	5	-0.57	82324600	15770	80.45	5240	5250	5190	6830	3690	5260	5220.05	1.49	0	-1308	5360	5310	5250	5200	5140	5315	5205	146	1570	500	3890	10	1	29228750	1529	9.39	0.49	12	0.05	557.00	10740.00	7090	20231023	-26.23	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7090	-26.23	20231023	4720	10.81	20240805	1.39	N	015890	500	146 억		436839	N	N	19	N	00	N
92	20241016	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-10	5	-0.19	39596860	7600	38.77	5240	5250	5190	6830	3690	5260	5209.39	1.49	0	1763	5360	5310	5250	5200	5140	5315	5205	146	1570	500	3890	10	1	29228750	1535	9.43	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		436839	N	N	19	N	00	N
93	20241016	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-10	5	-0.19	36044930	6923	35.32	5240	5250	5190	6830	3690	5260	5205.69	1.49	0	1228	5360	5310	5250	5200	5140	5315	5205	146	1570	500	3890	10	1	29228750	1535	9.43	0.49	12	0.02	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		436839	N	N	19	N	00	N
94	20241016	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-20	5	-0.38	32440450	6235	31.81	5240	5250	5190	6830	3690	5260	5201.94	1.49	0	1120	5360	5310	5250	5200	5140	5315	5205	146	1570	500	3890	10	1	29228750	1532	9.41	0.49	12	0.02	557.00	10740.00	7090	20231023	-26.09	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.39	N	015890	500	146 억		436839	N	N	19	N	00	N
95	20241016	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-30	5	-0.57	29354040	5645	28.80	5240	5250	5190	6830	3690	5260	5198.83	1.49	0	964	5360	5310	5250	5200	5140	5315	5205	146	1570	500	3890	10	1	29228750	1529	9.39	0.49	12	0.02	557.00	10740.00	7090	20231023	-26.23	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7090	-26.23	20231023	4720	10.81	20240805	1.39	N	015890	500	146 억		436839	N	N	19	N	00	N
96	20241016	090319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-10	5	-0.19	1328250	253	1.29	5240	5250	5230	6830	3690	5260	5242.43	1.49	0	-43	5360	5310	5250	5200	5140	5315	5205	146	1570	500	3890	10	1	29228750	1535	9.43	0.49	12	0.00	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		436839	N	N	19	N	00	N
97	20241015	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	0	3	0.00	101885780	19513	158.72	5260	5300	5190	6830	3690	5260	5221.32	1.49	0	2115	5333	5296	5263	5226	5193	5280	5210	146	1570	500	3890	10	1	29228750	1537	9.44	0.49	12	0.07	557.00	10740.00	7090	20231023	-25.81	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7090	-25.81	20231023	4720	11.44	20240805	1.39	N	015890	500	146 억		435474	N	N	19	N	00	N
98	20241015	150319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-10	5	-0.19	95935600	18381	149.51	5260	5300	5190	6830	3690	5260	5219.28	1.49	0	1695	5333	5296	5263	5226	5193	5280	5210	146	1570	500	3890	10	1	29228750	1535	9.43	0.49	12	0.06	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		435474	N	N	9	N	00	N
99	20241015	140319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-10	5	-0.19	91081300	17454	141.97	5260	5300	5190	6830	3690	5260	5218.36	1.49	0	1550	5333	5296	5263	5226	5193	5280	5210	146	1570	500	3890	10	1	29228750	1535	9.43	0.49	12	0.06	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		435474	N	N	9	N	00	N
100	20241015	130319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-10	5	-0.19	89928040	17234	140.18	5260	5300	5190	6830	3690	5260	5218.06	1.49	0	1372	5333	5296	5263	5226	5193	5280	5210	146	1570	500	3890	10	1	29228750	1535	9.43	0.49	12	0.06	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		435474	N	N	9	N	00	N
101	20241015	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-20	5	-0.38	78860500	15119	122.98	5260	5300	5190	6830	3690	5260	5215.99	1.49	0	1536	5333	5296	5263	5226	5193	5280	5210	146	1570	500	3890	10	1	29228750	1532	9.41	0.49	12	0.05	557.00	10740.00	7090	20231023	-26.09	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.39	N	015890	500	146 억		435474	N	N	9	N	00	N
102	20241015	110319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-20	5	-0.38	75005520	14383	116.99	5260	5300	5190	6830	3690	5260	5214.87	1.49	0	1480	5333	5296	5263	5226	5193	5280	5210	146	1570	500	3890	10	1	29228750	1532	9.41	0.49	12	0.05	557.00	10740.00	7090	20231023	-26.09	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.39	N	015890	500	146 억		435474	N	N	9	N	00	N
103	20241015	100320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	-30	5	-0.57	66044030	12665	103.02	5260	5300	5190	6830	3690	5260	5214.69	1.49	0	1405	5333	5296	5263	5226	5193	5280	5210	146	1570	500	3890	10	1	29228750	1529	9.39	0.49	12	0.04	557.00	10740.00	7090	20231023	-26.23	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7090	-26.23	20231023	4720	10.81	20240805	1.39	N	015890	500	146 억		435474	N	N	9	N	00	N
104	20241015	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-10	5	-0.19	720520	137	1.11	5260	5260	5250	6830	3690	5260	5259.27	1.49	0	-18	5333	5296	5263	5226	5193	5280	5210	146	1570	500	3890	10	1	29228750	1535	9.43	0.49	12	0.00	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		435474	N	N	9	N	00	N
105	20241014	160312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	-30	5	-0.57	64678040	12293	106.39	5280	5300	5230	6870	3710	5290	5261.37	1.49	0	1026	5336	5312	5276	5252	5216	5325	5265	146	1580	500	3910	10	1	29228750	1537	9.44	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.81	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7090	-25.81	20231023	4720	11.44	20240805	1.38	N	015890	500	146 억		434506	N	N	9	N	00	N
106	20241014	150314	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-10	5	-0.19	58405080	11101	96.07	5280	5300	5230	6870	3710	5290	5261.24	1.49	0	910	5336	5312	5276	5252	5216	5325	5265	146	1580	500	3910	10	1	29228750	1543	9.48	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.38	N	015890	500	146 억		434506	N	N	0	N	00	N
107	20241014	140315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	0	3	0.00	52821690	10042	86.91	5280	5300	5230	6870	3710	5290	5260.08	1.49	0	723	5336	5312	5276	5252	5216	5325	5265	146	1580	500	3910	10	1	29228750	1546	9.50	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.39	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.38	N	015890	500	146 억		434506	N	N	0	N	00	N
108	20241014	130315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-10	5	-0.19	45334210	8623	74.63	5280	5300	5230	6870	3710	5290	5257.36	1.49	0	571	5336	5312	5276	5252	5216	5325	5265	146	1580	500	3910	10	1	29228750	1543	9.48	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.38	N	015890	500	146 억		434506	N	N	0	N	00	N
109	20241014	120309	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-10	5	-0.19	38908670	7408	64.11	5280	5290	5230	6870	3710	5290	5252.25	1.49	0	332	5336	5312	5276	5252	5216	5325	5265	146	1580	500	3910	10	1	29228750	1543	9.48	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.38	N	015890	500	146 억		434506	N	N	0	N	00	N
110	20241014	110313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	0	3	0.00	37337450	7110	61.53	5280	5290	5230	6870	3710	5290	5251.40	1.49	0	49	5336	5312	5276	5252	5216	5325	5265	146	1580	500	3910	10	1	29228750	1546	9.50	0.49	12	0.02	557.00	10740.00	7090	20231023	-25.39	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.38	N	015890	500	146 억		434506	N	N	0	N	00	N
111	20241014	100313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	-40	5	-0.76	12618670	2403	20.80	5280	5290	5230	6870	3710	5290	5251.22	1.49	0	-219	5336	5312	5276	5252	5216	5325	5265	146	1580	500	3910	10	1	29228750	1535	9.43	0.49	12	0.01	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.38	N	015890	500	146 억		434506	N	N	0	N	00	N
112	20241014	090315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	-10	5	-0.19	860640	163	1.41	5280	5280	5280	6870	3710	5290	5280.00	1.49	0	-24	5336	5312	5276	5252	5216	5325	5265	146	1580	500	3910	10	1	29228750	1543	9.48	0.49	12	0.00	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.38	N	015890	500	146 억		434506	N	N	0	N	00	N
113	20241011	160308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	10	2	0.19	60758060	11525	61.23	5250	5300	5240	6860	3700	5280	5271.80	1.49	0	459	5353	5316	5263	5226	5173	5335	5245	146	1580	500	3900	10	1	29228750	1546	9.50	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.39	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.37	N	015890	500	146 억		434080	N	N	0	N	00	N
114	20241011	150311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	-10	5	-0.19	49763650	9435	50.13	5250	5300	5250	6860	3700	5280	5274.37	1.49	0	400	5353	5316	5263	5226	5173	5335	5245	146	1580	500	3900	10	1	29228750	1540	9.46	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.67	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7090	-25.67	20231023	4720	11.65	20240805	1.37	N	015890	500	146 억		434080	N	N	0	N	00	N
115	20241011	140313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	0	3	0.00	45854310	8693	46.19	5250	5300	5250	6860	3700	5280	5274.85	1.49	0	613	5353	5316	5263	5226	5173	5335	5245	146	1580	500	3900	10	1	29228750	1543	9.48	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.37	N	015890	500	146 억		434080	N	N	0	N	00	N
116	20241011	130313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	0	3	0.00	40285630	7637	40.57	5250	5300	5250	6860	3700	5280	5275.06	1.49	0	486	5353	5316	5263	5226	5173	5335	5245	146	1580	500	3900	10	1	29228750	1543	9.48	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.37	N	015890	500	146 억		434080	N	N	0	N	00	N
117	20241011	120312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	0	3	0.00	40090310	7600	40.38	5250	5300	5250	6860	3700	5280	5275.04	1.49	0	459	5353	5316	5263	5226	5173	5335	5245	146	1580	500	3900	10	1	29228750	1543	9.48	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.37	N	015890	500	146 억		434080	N	N	0	N	00	N
118	20241011	110312	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	10	2	0.19	25709990	4870	25.87	5250	5300	5250	6860	3700	5280	5279.26	1.49	0	374	5353	5316	5263	5226	5173	5335	5245	146	1580	500	3900	10	1	29228750	1546	9.50	0.49	12	0.02	557.00	10740.00	7090	20231023	-25.39	4720	20240805	12.08	6580	-19.60	20240102	4720	12.08	20240805	7090	-25.39	20231023	4720	12.08	20240805	1.37	N	015890	500	146 억		434080	N	N	0	N	00	N
119	20241011	100318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	0	3	0.00	8333770	1583	8.41	5250	5280	5250	6860	3700	5280	5264.54	1.49	0	84	5353	5316	5263	5226	5173	5335	5245	146	1580	500	3900	10	1	29228750	1543	9.48	0.49	12	0.01	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.37	N	015890	500	146 억		434080	N	N	0	N	00	N
120	20241011	090313	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	0	3	0.00	2189280	417	2.22	5250	5280	5250	6860	3700	5280	5250.07	1.49	0	-61	5353	5316	5263	5226	5173	5335	5245	146	1580	500	3900	10	1	29228750	1543	9.48	0.49	12	0.00	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.37	N	015890	500	146 억		434080	N	N	0	N	00	N
121	20241010	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	80	2	1.54	98973870	18801	85.26	5270	5300	5210	6760	3640	5200	5264.20	1.49	0	-2649	5306	5252	5226	5172	5146	5240	5160	146	1560	500	3840	10	1	29228750	1543	9.48	0.49	12	0.06	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.37	N	015890	500	146 억		436782	N	N	0	N	00	N
122	20241010	150323	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	70	2	1.35	94029750	17863	81.01	5270	5300	5210	6760	3640	5200	5263.94	1.49	0	-2868	5306	5252	5226	5172	5146	5240	5160	146	1560	500	3840	10	1	29228750	1540	9.46	0.49	12	0.06	557.00	10740.00	7090	20231023	-25.67	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7090	-25.67	20231023	4720	11.65	20240805	1.37	N	015890	500	146 억		436782	N	N	0	N	00	N
123	20241010	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	60	2	1.15	73700940	13982	63.41	5270	5300	5230	6760	3640	5200	5271.13	1.49	0	-3340	5306	5252	5226	5172	5146	5240	5160	146	1560	500	3840	10	1	29228750	1537	9.44	0.49	12	0.05	557.00	10740.00	7090	20231023	-25.81	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7090	-25.81	20231023	4720	11.44	20240805	1.37	N	015890	500	146 억		436782	N	N	0	N	00	N
124	20241010	130320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	60	2	1.15	66712250	12654	57.39	5270	5300	5230	6760	3640	5200	5272.03	1.49	0	-3153	5306	5252	5226	5172	5146	5240	5160	146	1560	500	3840	10	1	29228750	1537	9.44	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.81	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7090	-25.81	20231023	4720	11.44	20240805	1.37	N	015890	500	146 억		436782	N	N	0	N	00	N
125	20241010	120319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5280	80	2	1.54	64042490	12147	55.09	5270	5300	5230	6760	3640	5200	5272.29	1.49	0	-3307	5306	5252	5226	5172	5146	5240	5160	146	1560	500	3840	10	1	29228750	1543	9.48	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.53	4720	20240805	11.86	6580	-19.76	20240102	4720	11.86	20240805	7090	-25.53	20231023	4720	11.86	20240805	1.37	N	015890	500	146 억		436782	N	N	0	N	00	N
126	20241010	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	60	2	1.15	59382660	11262	51.07	5270	5300	5230	6760	3640	5200	5272.83	1.49	0	-3804	5306	5252	5226	5172	5146	5240	5160	146	1560	500	3840	10	1	29228750	1537	9.44	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.81	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7090	-25.81	20231023	4720	11.44	20240805	1.37	N	015890	500	146 억		436782	N	N	0	N	00	N
127	20241010	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	50	2	0.96	54597060	10353	46.95	5270	5300	5230	6760	3640	5200	5273.55	1.49	0	-3563	5306	5252	5226	5172	5146	5240	5160	146	1560	500	3840	10	1	29228750	1535	9.43	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.37	N	015890	500	146 억		436782	N	N	0	N	00	N
128	20241010	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	30	2	0.58	2677120	508	2.30	5270	5270	5230	6760	3640	5200	5269.92	1.49	0	-77	5306	5252	5226	5172	5146	5240	5160	146	1560	500	3840	10	1	29228750	1529	9.39	0.49	12	0.00	557.00	10740.00	7090	20231023	-26.23	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7090	-26.23	20231023	4720	10.81	20240805	1.37	N	015890	500	146 억		436782	N	N	0	N	00	N
129	20241008	160318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	-50	5	-0.95	115517300	22051	179.50	5250	5280	5200	6820	3680	5250	5238.63	1.49	0	-6641	5310	5280	5240	5210	5170	5295	5225	146	1570	500	3880	10	1	29228750	1520	9.34	0.48	12	0.08	557.00	10740.00	7090	20231023	-26.66	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7090	-26.66	20231023	4720	10.17	20240805	1.39	N	015890	500	146 억		434434	N	N	1	N	00	N
130	20241008	150320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	-10	5	-0.19	72477080	13796	112.30	5250	5280	5210	6820	3680	5250	5253.49	1.49	0	244	5310	5280	5240	5210	5170	5295	5225	146	1570	500	3880	10	1	29228750	1532	9.41	0.49	12	0.05	557.00	10740.00	7090	20231023	-26.09	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.39	N	015890	500	146 억		434434	N	N	1	N	00	N
131	20241008	140320	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	0	3	0.00	53270470	10140	82.54	5250	5270	5210	6820	3680	5250	5253.51	1.49	0	0	5310	5280	5240	5210	5170	5295	5225	146	1570	500	3880	10	1	29228750	1535	9.43	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		434434	N	N	1	N	00	N
132	20241008	130318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	0	3	0.00	47814470	9101	74.08	5250	5270	5210	6820	3680	5250	5253.77	1.49	0	-117	5310	5280	5240	5210	5170	5295	5225	146	1570	500	3880	10	1	29228750	1535	9.43	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		434434	N	N	1	N	00	N
133	20241008	120318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	10	2	0.19	40302580	7665	62.39	5250	5270	5220	6820	3680	5250	5258.03	1.49	0	-374	5310	5280	5240	5210	5170	5295	5225	146	1570	500	3880	10	1	29228750	1537	9.44	0.49	12	0.03	557.00	10740.00	7090	20231023	-25.81	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7090	-25.81	20231023	4720	11.44	20240805	1.39	N	015890	500	146 억		434434	N	N	1	N	00	N
134	20241008	110318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5270	20	2	0.38	10981250	2091	17.02	5250	5270	5220	6820	3680	5250	5251.69	1.49	0	243	5310	5280	5240	5210	5170	5295	5225	146	1570	500	3880	10	1	29228750	1540	9.46	0.49	12	0.01	557.00	10740.00	7090	20231023	-25.67	4720	20240805	11.65	6580	-19.91	20240102	4720	11.65	20240805	7090	-25.67	20231023	4720	11.65	20240805	1.39	N	015890	500	146 억		434434	N	N	1	N	00	N
135	20241008	100319	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	0	3	0.00	2902390	553	4.50	5250	5270	5220	6820	3680	5250	5248.37	1.49	0	47	5310	5280	5240	5210	5170	5295	5225	146	1570	500	3880	10	1	29228750	1535	9.43	0.49	12	0.00	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		434434	N	N	1	N	00	N
136	20241008	090318	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	0	3	0.00	1086750	207	1.68	5250	5250	5250	6820	3680	5250	5250.00	1.49	0	-12	5310	5280	5240	5210	5170	5295	5225	146	1570	500	3880	10	1	29228750	1535	9.43	0.49	12	0.00	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		434434	N	N	1	N	00	N
137	20241007	160317	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	30	2	0.57	63937540	12233	171.16	5240	5270	5200	6780	3660	5220	5226.61	1.49	0	114	5313	5266	5203	5156	5093	5290	5180	146	1560	500	3860	10	1	29228750	1535	9.43	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		434259	N	N	1	N	00	N
138	20241007	150315	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	30	2	0.57	60239520	11529	161.31	5240	5270	5200	6780	3660	5220	5225.04	1.49	0	72	5313	5266	5203	5156	5093	5290	5180	146	1560	500	3860	10	1	29228750	1535	9.43	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		434259	N	N	0	N	00	N
139	20241007	140330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	40	2	0.77	57932730	11090	155.17	5240	5270	5200	6780	3660	5220	5223.87	1.49	0	45	5313	5266	5203	5156	5093	5290	5180	146	1560	500	3860	10	1	29228750	1537	9.44	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.81	4720	20240805	11.44	6580	-20.06	20240102	4720	11.44	20240805	7090	-25.81	20231023	4720	11.44	20240805	1.39	N	015890	500	146 억		434259	N	N	0	N	00	N
140	20241007	130311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	30	2	0.57	56352000	10789	150.96	5240	5270	5200	6780	3660	5220	5223.10	1.49	0	146	5313	5266	5203	5156	5093	5290	5180	146	1560	500	3860	10	1	29228750	1535	9.43	0.49	12	0.04	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		434259	N	N	0	N	00	N
141	20241007	120339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	20	2	0.38	53264900	10201	142.73	5240	5250	5200	6780	3660	5220	5221.54	1.49	0	208	5313	5266	5203	5156	5093	5290	5180	146	1560	500	3860	10	1	29228750	1532	9.41	0.49	12	0.03	557.00	10740.00	7090	20231023	-26.09	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.39	N	015890	500	146 억		434259	N	N	0	N	00	N
142	20241007	110311	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	0	3	0.00	24219490	4638	64.89	5240	5250	5200	6780	3660	5220	5221.97	1.49	0	-689	5313	5266	5203	5156	5093	5290	5180	146	1560	500	3860	10	1	29228750	1526	9.37	0.49	12	0.02	557.00	10740.00	7090	20231023	-26.38	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	7090	-26.38	20231023	4720	10.59	20240805	1.39	N	015890	500	146 억		434259	N	N	0	N	00	N
143	20241007	100308	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	10	2	0.19	6224700	1194	16.71	5240	5250	5200	6780	3660	5220	5213.32	1.49	0	-469	5313	5266	5203	5156	5093	5290	5180	146	1560	500	3860	10	1	29228750	1529	9.39	0.49	12	0.00	557.00	10740.00	7090	20231023	-26.23	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7090	-26.23	20231023	4720	10.81	20240805	1.39	N	015890	500	146 억		434259	N	N	0	N	00	N
144	20241007	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	30	2	0.57	512250	98	1.37	5240	5250	5220	6780	3660	5220	5227.04	1.49	0	-76	5313	5266	5203	5156	5093	5290	5180	146	1560	500	3860	10	1	29228750	1535	9.43	0.49	12	0.00	557.00	10740.00	7090	20231023	-25.95	4720	20240805	11.23	6580	-20.21	20240102	4720	11.23	20240805	7090	-25.95	20231023	4720	11.23	20240805	1.39	N	015890	500	146 억		434259	N	N	0	N	00	N
145	20241004	160301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	50	2	0.97	36484450	7042	21.38	5140	5250	5140	6720	3620	5170	5180.84	1.49	0	-298	5303	5236	5173	5106	5043	5205	5075	146	1550	500	3820	10	1	29228750	1526	9.37	0.49	12	0.02	557.00	10740.00	7090	20231023	-26.38	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	7090	-26.38	20231023	4720	10.59	20240805	1.39	N	015890	500	146 억		434555	N	N	0	N	00	N
146	20241004	150302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	30	2	0.58	34797220	6718	20.40	5140	5250	5140	6720	3620	5170	5179.70	1.49	0	-350	5303	5236	5173	5106	5043	5205	5075	146	1550	500	3820	10	1	29228750	1520	9.34	0.48	12	0.02	557.00	10740.00	7090	20231023	-26.66	4720	20240805	10.17	6580	-20.97	20240102	4720	10.17	20240805	7090	-26.66	20231023	4720	10.17	20240805	1.39	N	015890	500	146 억		434555	N	N	0	N	00	N
147	20241004	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	50	2	0.97	30687550	5926	18.00	5140	5250	5140	6720	3620	5170	5178.46	1.49	0	-386	5303	5236	5173	5106	5043	5205	5075	146	1550	500	3820	10	1	29228750	1526	9.37	0.49	12	0.02	557.00	10740.00	7090	20231023	-26.38	4720	20240805	10.59	6580	-20.67	20240102	4720	10.59	20240805	7090	-26.38	20231023	4720	10.59	20240805	1.39	N	015890	500	146 억		434555	N	N	0	N	00	N
148	20241004	130302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	60	2	1.16	29389530	5677	17.24	5140	5250	5140	6720	3620	5170	5176.95	1.49	0	-313	5303	5236	5173	5106	5043	5205	5075	146	1550	500	3820	10	1	29228750	1529	9.39	0.49	12	0.02	557.00	10740.00	7090	20231023	-26.23	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7090	-26.23	20231023	4720	10.81	20240805	1.39	N	015890	500	146 억		434555	N	N	0	N	00	N
149	20241004	120301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	70	2	1.35	27224320	5263	15.98	5140	5250	5140	6720	3620	5170	5172.78	1.49	0	-317	5303	5236	5173	5106	5043	5205	5075	146	1550	500	3820	10	1	29228750	1532	9.41	0.49	12	0.02	557.00	10740.00	7090	20231023	-26.09	4720	20240805	11.02	6580	-20.36	20240102	4720	11.02	20240805	7090	-26.09	20231023	4720	11.02	20240805	1.39	N	015890	500	146 억		434555	N	N	0	N	00	N
150	20241004	110302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	20	2	0.39	19677470	3810	11.57	5140	5230	5140	6720	3620	5170	5164.69	1.49	0	-480	5303	5236	5173	5106	5043	5205	5075	146	1550	500	3820	10	1	29228750	1517	9.32	0.48	12	0.01	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.39	N	015890	500	146 억		434555	N	N	0	N	00	N
151	20241004	100301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	10	2	0.19	10916020	2119	6.43	5140	5230	5140	6720	3620	5170	5151.50	1.49	0	-343	5303	5236	5173	5106	5043	5205	5075	146	1550	500	3820	10	1	29228750	1514	9.30	0.48	12	0.01	557.00	10740.00	7090	20231023	-26.94	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	7090	-26.94	20231023	4720	9.75	20240805	1.39	N	015890	500	146 억		434555	N	N	0	N	00	N
152	20241004	090300	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	60	2	1.16	7705430	1499	4.55	5140	5230	5140	6720	3620	5170	5140.38	1.49	0	-225	5303	5236	5173	5106	5043	5205	5075	146	1550	500	3820	10	1	29228750	1529	9.39	0.49	12	0.01	557.00	10740.00	7090	20231023	-26.23	4720	20240805	10.81	6580	-20.52	20240102	4720	10.81	20240805	7090	-26.23	20231023	4720	10.81	20240805	1.39	N	015890	500	146 억		434555	N	N	0	N	00	N
153	20241002	160259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-70	5	-1.34	165324840	32085	183.18	5240	5240	5110	6810	3670	5240	5152.66	1.46	0	7573	5400	5320	5280	5200	5160	5300	5180	146	1570	500	3870	10	1	29228750	1511	9.28	0.48	12	0.11	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7090	-27.08	20231023	4720	9.53	20240805	1.39	N	015890	500	146 억		427021	N	N	0	N	00	N
154	20241002	150304	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-70	5	-1.34	160165560	31087	177.48	5240	5240	5110	6810	3670	5240	5152.17	1.46	0	7557	5400	5320	5280	5200	5160	5300	5180	146	1570	500	3870	10	1	29228750	1511	9.28	0.48	12	0.11	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7090	-27.08	20231023	4720	9.53	20240805	1.39	N	015890	500	146 억		427021	N	N	0	N	00	N
155	20241002	140302	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-60	5	-1.15	157231000	30519	174.23	5240	5240	5110	6810	3670	5240	5151.91	1.46	0	7570	5400	5320	5280	5200	5160	5300	5180	146	1570	500	3870	10	1	29228750	1514	9.30	0.48	12	0.10	557.00	10740.00	7090	20231023	-26.94	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	7090	-26.94	20231023	4720	9.75	20240805	1.39	N	015890	500	146 억		427021	N	N	0	N	00	N
156	20241002	130301	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-60	5	-1.15	143752140	27913	159.36	5240	5240	5110	6810	3670	5240	5150.01	1.46	0	6769	5400	5320	5280	5200	5160	5300	5180	146	1570	500	3870	10	1	29228750	1514	9.30	0.48	12	0.10	557.00	10740.00	7090	20231023	-26.94	4720	20240805	9.75	6580	-21.28	20240102	4720	9.75	20240805	7090	-26.94	20231023	4720	9.75	20240805	1.39	N	015890	500	146 억		427021	N	N	0	N	00	N
157	20241002	120259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-70	5	-1.34	132210030	25684	146.63	5240	5240	5110	6810	3670	5240	5147.56	1.46	0	6762	5400	5320	5280	5200	5160	5300	5180	146	1570	500	3870	10	1	29228750	1511	9.28	0.48	12	0.09	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7090	-27.08	20231023	4720	9.53	20240805	1.39	N	015890	500	146 억		427021	N	N	0	N	00	N
158	20241002	110256	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	-70	5	-1.34	122695160	23841	136.11	5240	5240	5110	6810	3670	5240	5146.39	1.46	0	6662	5400	5320	5280	5200	5160	5300	5180	146	1570	500	3870	10	1	29228750	1511	9.28	0.48	12	0.08	557.00	10740.00	7090	20231023	-27.08	4720	20240805	9.53	6580	-21.43	20240102	4720	9.53	20240805	7090	-27.08	20231023	4720	9.53	20240805	1.39	N	015890	500	146 억		427021	N	N	0	N	00	N
159	20241002	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-90	5	-1.72	103329640	20105	114.78	5240	5240	5110	6810	3670	5240	5139.50	1.46	0	6939	5400	5320	5280	5200	5160	5300	5180	146	1570	500	3870	10	1	29228750	1505	9.25	0.48	12	0.07	557.00	10740.00	7090	20231023	-27.36	4720	20240805	9.11	6580	-21.73	20240102	4720	9.11	20240805	7090	-27.36	20231023	4720	9.11	20240805	1.39	N	015890	500	146 억		427021	N	N	0	N	00	N
160	20241002	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	-50	5	-0.95	4010010	770	4.40	5240	5240	5190	6810	3670	5240	5207.81	1.46	0	-107	5400	5320	5280	5200	5160	5300	5180	146	1570	500	3870	10	1	29228750	1517	9.32	0.48	12	0.00	557.00	10740.00	7090	20231023	-26.80	4720	20240805	9.96	6580	-21.12	20240102	4720	9.96	20240805	7090	-26.80	20231023	4720	9.96	20240805	1.39	N	015890	500	146 억		427021	N	N	0	N	00	N