KissMeData/002100/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	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-10	5	-0.11	52993750	5729	56.58	9260	9300	9190	12060	6500	9280	9250.09	0.34	0	-485	9366	9322	9296	9252	9226	9310	9240	108	2780	500	6120	10	1	19522575	1810	9.57	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.85	N	002100	500	108 억		67145	N	N	0	N	00	N
3	20241031	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	0	3	0.00	51760060	5596	55.26	9260	9300	9190	12060	6500	9280	9249.47	0.34	0	-506	9366	9322	9296	9252	9226	9310	9240	108	2780	500	6120	10	1	19522575	1812	9.58	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.85	N	002100	500	108 억		67145	N	N	0	N	00	N
4	20241031	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	0	3	0.00	37981520	4109	40.58	9260	9300	9190	12060	6500	9280	9243.49	0.34	0	-597	9366	9322	9296	9252	9226	9310	9240	108	2780	500	6120	10	1	19522575	1812	9.58	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.85	N	002100	500	108 억		67145	N	N	0	N	00	N
5	20241031	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-10	5	-0.11	33893250	3668	36.22	9260	9300	9190	12060	6500	9280	9240.25	0.34	0	-629	9366	9322	9296	9252	9226	9310	9240	108	2780	500	6120	10	1	19522575	1810	9.57	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.85	N	002100	500	108 억		67145	N	N	0	N	00	N
6	20241031	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-10	5	-0.11	29883610	3235	31.95	9260	9300	9190	12060	6500	9280	9237.59	0.34	0	-582	9366	9322	9296	9252	9226	9310	9240	108	2780	500	6120	10	1	19522575	1810	9.57	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.85	N	002100	500	108 억		67145	N	N	0	N	00	N
7	20241031	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	-50	5	-0.54	23197730	2512	24.81	9260	9300	9190	12060	6500	9280	9234.77	0.34	0	-69	9366	9322	9296	9252	9226	9310	9240	108	2780	500	6120	10	1	19522575	1802	9.53	0.74	12	0.01	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.85	N	002100	500	108 억		67145	N	N	0	N	00	N
8	20241031	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-10	5	-0.11	19306360	2091	20.65	9260	9300	9190	12060	6500	9280	9233.08	0.34	0	-63	9366	9322	9296	9252	9226	9310	9240	108	2780	500	6120	10	1	19522575	1810	9.57	0.74	12	0.01	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.85	N	002100	500	108 억		67145	N	N	0	N	00	N
9	20241031	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9260	-20	5	-0.22	1926080	208	2.05	9260	9260	9260	12060	6500	9280	9260.00	0.34	0	-25	9366	9322	9296	9252	9226	9310	9240	108	2780	500	6120	10	1	19522575	1808	9.56	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.66	8670	20240805	6.81	10860	-14.73	20240325	8670	6.81	20240805	16150	-42.66	20231110	8670	6.81	20240805	0.85	N	002100	500	108 억		67145	N	N	0	N	00	N
10	20241030	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	-20	5	-0.22	91997570	9898	48.55	9340	9340	9270	12090	6510	9300	9294.56	0.34	0	1066	9393	9346	9253	9206	9113	9370	9230	108	2790	500	6130	10	1	19522575	1812	9.58	0.74	12	0.05	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.84	N	002100	500	108 억		66280	N	N	0	N	00	N
11	20241030	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	-20	5	-0.22	81380870	8754	42.94	9340	9340	9270	12090	6510	9300	9296.42	0.34	0	1066	9393	9346	9253	9206	9113	9370	9230	108	2790	500	6130	10	1	19522575	1812	9.58	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.84	N	002100	500	108 억		66280	N	N	0	N	00	N
12	20241030	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	-20	5	-0.22	75065060	8074	39.60	9340	9340	9270	12090	6510	9300	9297.13	0.34	0	1040	9393	9346	9253	9206	9113	9370	9230	108	2790	500	6130	10	1	19522575	1812	9.58	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.84	N	002100	500	108 억		66280	N	N	0	N	00	N
13	20241030	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	-30	5	-0.32	54657100	5877	28.83	9340	9340	9270	12090	6510	9300	9300.17	0.34	0	387	9393	9346	9253	9206	9113	9370	9230	108	2790	500	6130	10	1	19522575	1810	9.57	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.84	N	002100	500	108 억		66280	N	N	0	N	00	N
14	20241030	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9320	20	2	0.22	40276940	4327	21.22	9340	9340	9270	12090	6510	9300	9308.28	0.34	0	387	9393	9346	9253	9206	9113	9370	9230	108	2790	500	6130	10	1	19522575	1820	9.62	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.29	8670	20240805	7.50	10860	-14.18	20240325	8670	7.50	20240805	16150	-42.29	20231110	8670	7.50	20240805	0.84	N	002100	500	108 억		66280	N	N	0	N	00	N
15	20241030	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	0	3	0.00	28754540	3090	15.16	9340	9340	9270	12090	6510	9300	9305.68	0.34	0	-46	9393	9346	9253	9206	9113	9370	9230	108	2790	500	6130	10	1	19522575	1816	9.60	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.41	8670	20240805	7.27	10860	-14.36	20240325	8670	7.27	20240805	16150	-42.41	20231110	8670	7.27	20240805	0.84	N	002100	500	108 억		66280	N	N	0	N	00	N
16	20241030	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	0	3	0.00	23608590	2537	12.44	9340	9340	9270	12090	6510	9300	9305.71	0.34	0	4	9393	9346	9253	9206	9113	9370	9230	108	2790	500	6130	10	1	19522575	1816	9.60	0.74	12	0.01	969.00	12519.00	16150	20231110	-42.41	8670	20240805	7.27	10860	-14.36	20240325	8670	7.27	20240805	16150	-42.41	20231110	8670	7.27	20240805	0.84	N	002100	500	108 억		66280	N	N	0	N	00	N
17	20241030	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9340	40	2	0.43	756540	81	0.40	9340	9340	9340	12090	6510	9300	9340.00	0.34	0	-8	9393	9346	9253	9206	9113	9370	9230	108	2790	500	6130	10	1	19522575	1823	9.64	0.75	12	0.00	969.00	12519.00	16150	20231110	-42.17	8670	20240805	7.73	10860	-14.00	20240325	8670	7.73	20240805	16150	-42.17	20231110	8670	7.73	20240805	0.84	N	002100	500	108 억		66280	N	N	0	N	00	N
18	20241029	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9300	100	2	1.09	187169690	20230	161.22	9220	9300	9160	11960	6440	9200	9251.80	0.34	0	853	9300	9250	9200	9150	9100	9275	9175	108	2760	500	6070	10	1	19522575	1816	9.60	0.74	12	0.10	969.00	12519.00	16150	20231110	-42.41	8670	20240805	7.27	10860	-14.36	20240325	8670	7.27	20240805	16150	-42.41	20231110	8670	7.27	20240805	0.84	N	002100	500	108 억		65512	N	N	0	N	00	N
19	20241029	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9290	90	2	0.98	137233110	14860	118.43	9220	9290	9160	11960	6440	9200	9235.07	0.34	0	895	9300	9250	9200	9150	9100	9275	9175	108	2760	500	6070	10	1	19522575	1814	9.59	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.48	8670	20240805	7.15	10860	-14.46	20240325	8670	7.15	20240805	16150	-42.48	20231110	8670	7.15	20240805	0.84	N	002100	500	108 억		65512	N	N	0	N	00	N
20	20241029	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	30	2	0.33	51943660	5640	44.95	9220	9260	9160	11960	6440	9200	9209.87	0.34	0	-427	9300	9250	9200	9150	9100	9275	9175	108	2760	500	6070	10	1	19522575	1802	9.53	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.84	N	002100	500	108 억		65512	N	N	0	N	00	N
21	20241029	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	30	2	0.33	43396680	4714	37.57	9220	9260	9160	11960	6440	9200	9205.91	0.34	0	-376	9300	9250	9200	9150	9100	9275	9175	108	2760	500	6070	10	1	19522575	1802	9.53	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.84	N	002100	500	108 억		65512	N	N	0	N	00	N
22	20241029	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	10	2	0.11	32891450	3576	28.50	9220	9220	9160	11960	6440	9200	9197.83	0.34	0	-309	9300	9250	9200	9150	9100	9275	9175	108	2760	500	6070	10	1	19522575	1798	9.50	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.84	N	002100	500	108 억		65512	N	N	0	N	00	N
23	20241029	110124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	0	3	0.00	15006780	1632	13.01	9220	9220	9160	11960	6440	9200	9195.33	0.34	0	-303	9300	9250	9200	9150	9100	9275	9175	108	2760	500	6070	10	1	19522575	1796	9.49	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.84	N	002100	500	108 억		65512	N	N	0	N	00	N
24	20241029	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	0	3	0.00	9944120	1082	8.62	9220	9220	9160	11960	6440	9200	9190.50	0.34	0	-289	9300	9250	9200	9150	9100	9275	9175	108	2760	500	6070	10	1	19522575	1796	9.49	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.84	N	002100	500	108 억		65512	N	N	0	N	00	N
25	20241028	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	10	2	0.11	115126160	12519	139.25	9170	9250	9150	11940	6440	9190	9196.11	0.33	0	305	9250	9220	9180	9150	9110	9200	9130	108	2750	500	6060	10	1	19522575	1796	9.49	0.73	12	0.06	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.83	N	002100	500	108 억		65047	N	N	0	N	00	N
26	20241028	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	10	2	0.11	113241310	12314	136.97	9170	9250	9150	11940	6440	9190	9196.14	0.33	0	307	9250	9220	9180	9150	9110	9200	9130	108	2750	500	6060	10	1	19522575	1796	9.49	0.73	12	0.06	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.83	N	002100	500	108 억		65047	N	N	0	N	00	N
27	20241028	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	30	2	0.33	108073930	11752	130.72	9170	9250	9150	11940	6440	9190	9196.22	0.33	0	322	9250	9220	9180	9150	9110	9200	9130	108	2750	500	6060	10	1	19522575	1800	9.51	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.83	N	002100	500	108 억		65047	N	N	0	N	00	N
28	20241028	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	30	2	0.33	99593710	10830	120.47	9170	9250	9150	11940	6440	9190	9196.10	0.33	0	276	9250	9220	9180	9150	9110	9200	9130	108	2750	500	6060	10	1	19522575	1800	9.51	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.83	N	002100	500	108 억		65047	N	N	0	N	00	N
29	20241028	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	-10	5	-0.11	85952500	9347	103.97	9170	9250	9150	11940	6440	9190	9195.73	0.33	0	794	9250	9220	9180	9150	9110	9200	9130	108	2750	500	6060	10	1	19522575	1792	9.47	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.83	N	002100	500	108 억		65047	N	N	0	N	00	N
30	20241028	110126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	20	2	0.22	59754610	6501	72.31	9170	9250	9150	11940	6440	9190	9191.60	0.33	0	1090	9250	9220	9180	9150	9110	9200	9130	108	2750	500	6060	10	1	19522575	1798	9.50	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.83	N	002100	500	108 억		65047	N	N	0	N	00	N
31	20241028	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	40	2	0.44	38636150	4210	46.83	9170	9230	9150	11940	6440	9190	9177.23	0.33	0	768	9250	9220	9180	9150	9110	9200	9130	108	2750	500	6060	10	1	19522575	1802	9.53	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.83	N	002100	500	108 억		65047	N	N	0	N	00	N
32	20241028	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9170	-20	5	-0.22	3833060	418	4.65	9170	9170	9170	11940	6440	9190	9170.00	0.33	0	-6	9250	9220	9180	9150	9110	9200	9130	108	2750	500	6060	10	1	19522575	1790	9.46	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.22	8670	20240805	5.77	10860	-15.56	20240325	8670	5.77	20240805	16150	-43.22	20231110	8670	5.77	20240805	0.83	N	002100	500	108 억		65047	N	N	0	N	00	N
33	20241025	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	10	2	0.11	82431050	8990	78.41	9200	9210	9140	11930	6430	9180	9169.17	0.34	0	-1723	9340	9260	9210	9130	9080	9235	9105	108	2750	500	6050	10	1	19522575	1794	9.48	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.83	N	002100	500	108 억		66841	N	N	0	N	00	N
34	20241025	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-20	5	-0.22	73119700	7976	69.57	9200	9210	9140	11930	6430	9180	9167.46	0.34	0	-1745	9340	9260	9210	9130	9080	9235	9105	108	2750	500	6050	10	1	19522575	1788	9.45	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.83	N	002100	500	108 억		66841	N	N	0	N	00	N
35	20241025	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9170	-10	5	-0.11	55082600	6010	52.42	9200	9210	9140	11930	6430	9180	9165.16	0.34	0	-1490	9340	9260	9210	9130	9080	9235	9105	108	2750	500	6050	10	1	19522575	1790	9.46	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.22	8670	20240805	5.77	10860	-15.56	20240325	8670	5.77	20240805	16150	-43.22	20231110	8670	5.77	20240805	0.83	N	002100	500	108 억		66841	N	N	0	N	00	N
36	20241025	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9170	-10	5	-0.11	53367840	5823	50.79	9200	9210	9140	11930	6430	9180	9165.01	0.34	0	-1404	9340	9260	9210	9130	9080	9235	9105	108	2750	500	6050	10	1	19522575	1790	9.46	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.22	8670	20240805	5.77	10860	-15.56	20240325	8670	5.77	20240805	16150	-43.22	20231110	8670	5.77	20240805	0.83	N	002100	500	108 억		66841	N	N	0	N	00	N
37	20241025	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-30	5	-0.33	51324890	5600	48.84	9200	9210	9140	11930	6430	9180	9165.16	0.34	0	-1265	9340	9260	9210	9130	9080	9235	9105	108	2750	500	6050	10	1	19522575	1786	9.44	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.83	N	002100	500	108 억		66841	N	N	0	N	00	N
38	20241025	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-20	5	-0.22	27798770	3029	26.42	9200	9210	9160	11930	6430	9180	9177.54	0.34	0	-1208	9340	9260	9210	9130	9080	9235	9105	108	2750	500	6050	10	1	19522575	1788	9.45	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.83	N	002100	500	108 억		66841	N	N	0	N	00	N
39	20241025	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9170	-10	5	-0.11	14339010	1562	13.62	9200	9210	9170	11930	6430	9180	9179.90	0.34	0	-572	9340	9260	9210	9130	9080	9235	9105	108	2750	500	6050	10	1	19522575	1790	9.46	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.22	8670	20240805	5.77	10860	-15.56	20240325	8670	5.77	20240805	16150	-43.22	20231110	8670	5.77	20240805	0.83	N	002100	500	108 억		66841	N	N	0	N	00	N
40	20241025	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	20	2	0.22	303600	33	0.29	9200	9200	9200	11930	6430	9180	9200.00	0.34	0	-2	9340	9260	9210	9130	9080	9235	9105	108	2750	500	6050	10	1	19522575	1796	9.49	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.83	N	002100	500	108 억		66841	N	N	0	N	00	N
41	20241024	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	-20	5	-0.22	105700780	11465	146.95	9200	9290	9160	11960	6440	9200	9219.43	0.34	0	8	9280	9240	9200	9160	9120	9220	9140	108	2760	500	6070	10	1	19522575	1792	9.47	0.73	12	0.06	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.79	N	002100	500	108 억		66437	N	N	0	N	00	N
42	20241024	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	0	3	0.00	79937040	8655	110.93	9200	9290	9180	11960	6440	9200	9235.94	0.34	0	40	9280	9240	9200	9160	9120	9220	9140	108	2760	500	6070	10	1	19522575	1796	9.49	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.79	N	002100	500	108 억		66437	N	N	0	N	00	N
43	20241024	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	10	2	0.11	73630520	7969	102.14	9200	9290	9190	11960	6440	9200	9239.62	0.34	0	156	9280	9240	9200	9160	9120	9220	9140	108	2760	500	6070	10	1	19522575	1798	9.50	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.79	N	002100	500	108 억		66437	N	N	0	N	00	N
44	20241024	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	30	2	0.33	54336680	5873	75.28	9200	9290	9200	11960	6440	9200	9251.95	0.34	0	-231	9280	9240	9200	9160	9120	9220	9140	108	2760	500	6070	10	1	19522575	1802	9.53	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.79	N	002100	500	108 억		66437	N	N	0	N	00	N
45	20241024	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	50	2	0.54	41938620	4530	58.06	9200	9290	9200	11960	6440	9200	9257.97	0.34	0	-71	9280	9240	9200	9160	9120	9220	9140	108	2760	500	6070	10	1	19522575	1806	9.55	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.79	N	002100	500	108 억		66437	N	N	0	N	00	N
46	20241024	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9250	50	2	0.54	36314460	3921	50.26	9200	9290	9200	11960	6440	9200	9261.53	0.34	0	-71	9280	9240	9200	9160	9120	9220	9140	108	2760	500	6070	10	1	19522575	1806	9.55	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.72	8670	20240805	6.69	10860	-14.83	20240325	8670	6.69	20240805	16150	-42.72	20231110	8670	6.69	20240805	0.79	N	002100	500	108 억		66437	N	N	0	N	00	N
47	20241024	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	80	2	0.87	27721120	2995	38.39	9200	9290	9200	11960	6440	9200	9255.80	0.34	0	-54	9280	9240	9200	9160	9120	9220	9140	108	2760	500	6070	10	1	19522575	1812	9.58	0.74	12	0.02	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.79	N	002100	500	108 억		66437	N	N	0	N	00	N
48	20241024	090124	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	0	3	0.00	340400	37	0.47	9200	9200	9200	11960	6440	9200	9200.00	0.34	0	-5	9280	9240	9200	9160	9120	9220	9140	108	2760	500	6070	10	1	19522575	1796	9.49	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.79	N	002100	500	108 억		66437	N	N	0	N	00	N
49	20241023	160130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-40	5	-0.43	71609110	7790	31.31	9230	9240	9160	12010	6470	9240	9192.44	0.34	0	297	9306	9272	9216	9182	9126	9290	9200	108	2770	500	6090	10	1	19522575	1796	9.49	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.78	N	002100	500	108 억		66031	N	N	0	N	00	N
50	20241023	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	0	3	0.00	61897820	6735	27.07	9230	9240	9160	12010	6470	9240	9190.47	0.34	0	398	9306	9272	9216	9182	9126	9290	9200	108	2770	500	6090	10	1	19522575	1804	9.54	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.78	N	002100	500	108 억		66031	N	N	0	N	00	N
51	20241023	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-30	5	-0.32	55894960	6083	24.45	9230	9230	9160	12010	6470	9240	9188.72	0.34	0	238	9306	9272	9216	9182	9126	9290	9200	108	2770	500	6090	10	1	19522575	1798	9.50	0.74	12	0.03	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.78	N	002100	500	108 억		66031	N	N	0	N	00	N
52	20241023	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-40	5	-0.43	46184180	5027	20.21	9230	9230	9160	12010	6470	9240	9187.22	0.34	0	-118	9306	9272	9216	9182	9126	9290	9200	108	2770	500	6090	10	1	19522575	1796	9.49	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.78	N	002100	500	108 억		66031	N	N	0	N	00	N
53	20241023	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	-50	5	-0.54	20886950	2271	9.13	9230	9230	9180	12010	6470	9240	9197.25	0.34	0	-83	9306	9272	9216	9182	9126	9290	9200	108	2770	500	6090	10	1	19522575	1794	9.48	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.78	N	002100	500	108 억		66031	N	N	0	N	00	N
54	20241023	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-40	5	-0.43	16373600	1780	7.16	9230	9230	9180	12010	6470	9240	9198.65	0.34	0	-69	9306	9272	9216	9182	9126	9290	9200	108	2770	500	6090	10	1	19522575	1796	9.49	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.78	N	002100	500	108 억		66031	N	N	0	N	00	N
55	20241023	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-30	5	-0.32	8130140	884	3.55	9230	9230	9180	12010	6470	9240	9196.99	0.34	0	-42	9306	9272	9216	9182	9126	9290	9200	108	2770	500	6090	10	1	19522575	1798	9.50	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.78	N	002100	500	108 억		66031	N	N	0	N	00	N
56	20241023	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	-10	5	-0.11	479960	52	0.21	9230	9230	9230	12010	6470	9240	9230.00	0.34	0	0	9306	9272	9216	9182	9126	9290	9200	108	2770	500	6090	10	1	19522575	1802	9.53	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.78	N	002100	500	108 억		66031	N	N	0	N	00	N
57	20241022	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	20	2	0.22	229049930	24853	252.57	9160	9250	9160	11980	6460	9220	9216.19	0.38	0	-8565	9326	9272	9216	9162	9106	9245	9135	108	2760	500	6080	10	1	19522575	1804	9.54	0.74	12	0.13	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.79	N	002100	500	108 억		74609	N	N	0	N	00	N
58	20241022	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	20	2	0.22	211192110	22915	232.88	9160	9250	9160	11980	6460	9220	9216.33	0.38	0	-8562	9326	9272	9216	9162	9106	9245	9135	108	2760	500	6080	10	1	19522575	1804	9.54	0.74	12	0.12	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.79	N	002100	500	108 억		74609	N	N	0	N	00	N
59	20241022	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	0	3	0.00	161047810	17478	177.62	9160	9250	9160	11980	6460	9220	9214.32	0.38	0	-8510	9326	9272	9216	9162	9106	9245	9135	108	2760	500	6080	10	1	19522575	1800	9.51	0.74	12	0.09	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.79	N	002100	500	108 억		74609	N	N	0	N	00	N
60	20241022	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-20	5	-0.22	152057540	16502	167.70	9160	9250	9160	11980	6460	9220	9214.49	0.38	0	-8500	9326	9272	9216	9162	9106	9245	9135	108	2760	500	6080	10	1	19522575	1796	9.49	0.73	12	0.08	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.79	N	002100	500	108 억		74609	N	N	0	N	00	N
61	20241022	120130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	10	2	0.11	143647270	15588	158.41	9160	9250	9160	11980	6460	9220	9215.25	0.38	0	-8507	9326	9272	9216	9162	9106	9245	9135	108	2760	500	6080	10	1	19522575	1802	9.53	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.79	N	002100	500	108 억		74609	N	N	0	N	00	N
62	20241022	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-10	5	-0.11	139877790	15179	154.26	9160	9250	9160	11980	6460	9220	9215.22	0.38	0	-8492	9326	9272	9216	9162	9106	9245	9135	108	2760	500	6080	10	1	19522575	1798	9.50	0.74	12	0.08	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.79	N	002100	500	108 억		74609	N	N	0	N	00	N
63	20241022	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	0	3	0.00	91059330	9884	100.45	9160	9250	9160	11980	6460	9220	9212.80	0.38	0	-4528	9326	9272	9216	9162	9106	9245	9135	108	2760	500	6080	10	1	19522575	1800	9.51	0.74	12	0.05	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.79	N	002100	500	108 억		74609	N	N	0	N	00	N
64	20241022	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-60	5	-0.65	2619760	286	2.91	9160	9160	9160	11980	6460	9220	9160.00	0.38	0	-42	9326	9272	9216	9162	9106	9245	9135	108	2760	500	6080	10	1	19522575	1788	9.45	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.79	N	002100	500	108 억		74609	N	N	0	N	00	N
65	20241021	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	30	2	0.33	89622620	9740	68.52	9260	9270	9160	11940	6440	9190	9201.50	0.39	0	-770	9236	9212	9166	9142	9096	9225	9155	108	2750	500	6060	10	1	19522575	1800	9.51	0.74	12	0.05	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.77	N	002100	500	108 억		75426	N	N	1	N	00	N
66	20241021	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	0	3	0.00	83326120	9055	63.70	9260	9270	9160	11940	6440	9190	9202.22	0.39	0	-772	9236	9212	9166	9142	9096	9225	9155	108	2750	500	6060	10	1	19522575	1794	9.48	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.77	N	002100	500	108 억		75426	N	N	1	N	00	N
67	20241021	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	40	2	0.44	78185790	8496	59.77	9260	9270	9160	11940	6440	9190	9202.66	0.39	0	-756	9236	9212	9166	9142	9096	9225	9155	108	2750	500	6060	10	1	19522575	1802	9.53	0.74	12	0.04	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.77	N	002100	500	108 억		75426	N	N	1	N	00	N
68	20241021	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	0	3	0.00	66148070	7190	50.58	9260	9270	9160	11940	6440	9190	9200.01	0.39	0	-740	9236	9212	9166	9142	9096	9225	9155	108	2750	500	6060	10	1	19522575	1794	9.48	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.77	N	002100	500	108 억		75426	N	N	1	N	00	N
69	20241021	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	10	2	0.11	60481380	6574	46.25	9260	9270	9160	11940	6440	9190	9200.09	0.39	0	-565	9236	9212	9166	9142	9096	9225	9155	108	2750	500	6060	10	1	19522575	1796	9.49	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.77	N	002100	500	108 억		75426	N	N	1	N	00	N
70	20241021	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	10	2	0.11	24653220	2682	18.87	9260	9270	9160	11940	6440	9190	9192.10	0.39	0	-548	9236	9212	9166	9142	9096	9225	9155	108	2750	500	6060	10	1	19522575	1796	9.49	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.77	N	002100	500	108 억		75426	N	N	1	N	00	N
71	20241021	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	20	2	0.22	21931380	2386	16.79	9260	9270	9160	11940	6440	9190	9191.69	0.39	0	-539	9236	9212	9166	9142	9096	9225	9155	108	2750	500	6060	10	1	19522575	1798	9.50	0.74	12	0.01	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.77	N	002100	500	108 억		75426	N	N	1	N	00	N
72	20241021	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	80	2	0.87	1148290	124	0.87	9260	9270	9260	11940	6440	9190	9260.40	0.39	0	-17	9236	9212	9166	9142	9096	9225	9155	108	2750	500	6060	10	1	19522575	1810	9.57	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.77	N	002100	500	108 억		75426	N	N	1	N	00	N
73	20241018	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	0	3	0.00	130106530	14214	102.69	9160	9190	9120	11940	6440	9190	9153.41	0.41	0	-3407	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6060	10	1	19522575	1794	9.48	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.78	N	002100	500	108 억		80775	N	N	1	N	00	N
74	20241018	150131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9130	-60	5	-0.65	117692930	12862	92.92	9160	9190	9120	11940	6440	9190	9150.44	0.41	0	-3204	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6060	10	1	19522575	1782	9.42	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.78	N	002100	500	108 억		80775	N	N	3	N	00	N
75	20241018	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	-50	5	-0.54	103890860	11355	82.03	9160	9190	9120	11940	6440	9190	9149.35	0.41	0	-2157	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6060	10	1	19522575	1784	9.43	0.73	12	0.06	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.78	N	002100	500	108 억		80775	N	N	3	N	00	N
76	20241018	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-30	5	-0.33	52216370	5698	41.16	9160	9190	9150	11940	6440	9190	9163.98	0.41	0	-1490	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6060	10	1	19522575	1788	9.45	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.78	N	002100	500	108 억		80775	N	N	3	N	00	N
77	20241018	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-40	5	-0.44	39588630	4319	31.20	9160	9190	9150	11940	6440	9190	9166.16	0.41	0	-1469	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6060	10	1	19522575	1786	9.44	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.78	N	002100	500	108 억		80775	N	N	3	N	00	N
78	20241018	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	0	3	0.00	36051990	3933	28.41	9160	9190	9150	11940	6440	9190	9166.54	0.41	0	-1306	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6060	10	1	19522575	1794	9.48	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.78	N	002100	500	108 억		80775	N	N	3	N	00	N
79	20241018	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	-10	5	-0.11	12404580	1353	9.77	9160	9190	9160	11940	6440	9190	9168.20	0.41	0	-466	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6060	10	1	19522575	1792	9.47	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.78	N	002100	500	108 억		80775	N	N	3	N	00	N
80	20241018	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-30	5	-0.33	2940360	321	2.32	9160	9160	9160	11940	6440	9190	9160.00	0.41	0	-19	9310	9250	9180	9120	9050	9280	9150	108	2750	500	6060	10	1	19522575	1788	9.45	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.78	N	002100	500	108 억		80775	N	N	3	N	00	N
81	20241017	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	30	2	0.33	127092730	13831	88.92	9140	9240	9110	11900	6420	9160	9188.97	0.41	0	29	9306	9232	9166	9092	9026	9200	9060	108	2740	500	6040	10	1	19522575	1794	9.48	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.76	N	002100	500	108 억		79584	N	N	3	N	00	N
82	20241017	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	20	2	0.22	123069970	13392	86.09	9140	9240	9110	11900	6420	9160	9189.81	0.41	0	111	9306	9232	9166	9092	9026	9200	9060	108	2740	500	6040	10	1	19522575	1792	9.47	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.76	N	002100	500	108 억		79584	N	N	4	N	00	N
83	20241017	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-10	5	-0.11	119451620	12997	83.56	9140	9240	9110	11900	6420	9160	9190.71	0.41	0	340	9306	9232	9166	9092	9026	9200	9060	108	2740	500	6040	10	1	19522575	1786	9.44	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.76	N	002100	500	108 억		79584	N	N	4	N	00	N
84	20241017	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9170	10	2	0.11	108101910	11758	75.59	9140	9240	9110	11900	6420	9160	9193.90	0.41	0	572	9306	9232	9166	9092	9026	9200	9060	108	2740	500	6040	10	1	19522575	1790	9.46	0.73	12	0.06	969.00	12519.00	16150	20231110	-43.22	8670	20240805	5.77	10860	-15.56	20240325	8670	5.77	20240805	16150	-43.22	20231110	8670	5.77	20240805	0.76	N	002100	500	108 억		79584	N	N	4	N	00	N
85	20241017	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	50	2	0.55	99999740	10875	69.91	9140	9240	9110	11900	6420	9160	9195.38	0.41	0	720	9306	9232	9166	9092	9026	9200	9060	108	2740	500	6040	10	1	19522575	1798	9.50	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.76	N	002100	500	108 억		79584	N	N	4	N	00	N
86	20241017	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	30	2	0.33	95347200	10368	66.65	9140	9240	9110	11900	6420	9160	9196.30	0.41	0	818	9306	9232	9166	9092	9026	9200	9060	108	2740	500	6040	10	1	19522575	1794	9.48	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.76	N	002100	500	108 억		79584	N	N	4	N	00	N
87	20241017	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	70	2	0.76	89297440	9712	62.44	9140	9230	9110	11900	6420	9160	9194.55	0.41	0	857	9306	9232	9166	9092	9026	9200	9060	108	2740	500	6040	10	1	19522575	1802	9.53	0.74	12	0.05	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.76	N	002100	500	108 억		79584	N	N	4	N	00	N
88	20241017	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	-20	5	-0.22	255920	28	0.18	9140	9140	9140	11900	6420	9160	9140.00	0.41	0	-4	9306	9232	9166	9092	9026	9200	9060	108	2740	500	6040	10	1	19522575	1784	9.43	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.76	N	002100	500	108 억		79584	N	N	4	N	00	N
89	20241016	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-110	5	-1.19	142612710	15555	31.26	9200	9240	9100	12050	6490	9270	9168.29	0.41	0	1618	9503	9386	9243	9126	8983	9445	9185	108	2780	500	6110	10	1	19522575	1788	9.45	0.73	12	0.08	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.76	N	002100	500	108 억		80205	N	N	4	N	00	N
90	20241016	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9230	-40	5	-0.43	134051870	14623	29.38	9200	9240	9100	12050	6490	9270	9167.19	0.41	0	1572	9503	9386	9243	9126	8983	9445	9185	108	2780	500	6110	10	1	19522575	1802	9.53	0.74	12	0.07	969.00	12519.00	16150	20231110	-42.85	8670	20240805	6.46	10860	-15.01	20240325	8670	6.46	20240805	16150	-42.85	20231110	8670	6.46	20240805	0.76	N	002100	500	108 억		80205	N	N	13	N	00	N
91	20241016	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-70	5	-0.76	123961170	13527	27.18	9200	9240	9100	12050	6490	9270	9163.98	0.41	0	1540	9503	9386	9243	9126	8983	9445	9185	108	2780	500	6110	10	1	19522575	1796	9.49	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.76	N	002100	500	108 억		80205	N	N	13	N	00	N
92	20241016	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9210	-60	5	-0.65	104151950	11379	22.86	9200	9230	9100	12050	6490	9270	9153.00	0.41	0	1257	9503	9386	9243	9126	8983	9445	9185	108	2780	500	6110	10	1	19522575	1798	9.50	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.76	N	002100	500	108 억		80205	N	N	13	N	00	N
93	20241016	120129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	-90	5	-0.97	93845730	10258	20.61	9200	9230	9100	12050	6490	9270	9148.54	0.41	0	1805	9503	9386	9243	9126	8983	9445	9185	108	2780	500	6110	10	1	19522575	1792	9.47	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.76	N	002100	500	108 억		80205	N	N	13	N	00	N
94	20241016	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	-110	5	-1.19	82726540	9044	18.17	9200	9230	9100	12050	6490	9270	9147.12	0.41	0	1373	9503	9386	9243	9126	8983	9445	9185	108	2780	500	6110	10	1	19522575	1788	9.45	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.76	N	002100	500	108 억		80205	N	N	13	N	00	N
95	20241016	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	-130	5	-1.40	46865620	5122	10.29	9200	9230	9100	12050	6490	9270	9149.87	0.41	0	546	9503	9386	9243	9126	8983	9445	9185	108	2780	500	6110	10	1	19522575	1784	9.43	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.76	N	002100	500	108 억		80205	N	N	13	N	00	N
96	20241016	090129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9200	-70	5	-0.76	3210810	349	0.70	9200	9210	9200	12050	6490	9270	9200.03	0.41	0	-101	9503	9386	9243	9126	8983	9445	9185	108	2780	500	6110	10	1	19522575	1796	9.49	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.03	8670	20240805	6.11	10860	-15.29	20240325	8670	6.11	20240805	16150	-43.03	20231110	8670	6.11	20240805	0.76	N	002100	500	108 억		80205	N	N	13	N	00	N
97	20241015	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	110	2	1.20	452333190	48891	328.08	9130	9360	9100	11900	6420	9160	9251.79	0.37	0	7440	9260	9210	9120	9070	8980	9235	9095	108	2740	500	6040	10	1	19522575	1810	9.57	0.74	12	0.25	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.77	N	002100	500	108 억		72500	N	N	13	N	00	N
98	20241015	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	120	2	1.31	437664510	47307	317.45	9130	9360	9100	11900	6420	9160	9251.58	0.37	0	7253	9260	9210	9120	9070	8980	9235	9095	108	2740	500	6040	10	1	19522575	1812	9.58	0.74	12	0.24	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.77	N	002100	500	108 억		72500	N	N	6	N	00	N
99	20241015	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9280	120	2	1.31	401522820	43397	291.22	9130	9360	9100	11900	6420	9160	9252.32	0.37	0	7459	9260	9210	9120	9070	8980	9235	9095	108	2740	500	6040	10	1	19522575	1812	9.58	0.74	12	0.22	969.00	12519.00	16150	20231110	-42.54	8670	20240805	7.04	10860	-14.55	20240325	8670	7.04	20240805	16150	-42.54	20231110	8670	7.04	20240805	0.77	N	002100	500	108 억		72500	N	N	6	N	00	N
100	20241015	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9220	60	2	0.66	307782180	33282	223.34	9130	9360	9100	11900	6420	9160	9247.71	0.37	0	3741	9260	9210	9120	9070	8980	9235	9095	108	2740	500	6040	10	1	19522575	1800	9.51	0.74	12	0.17	969.00	12519.00	16150	20231110	-42.91	8670	20240805	6.34	10860	-15.10	20240325	8670	6.34	20240805	16150	-42.91	20231110	8670	6.34	20240805	0.77	N	002100	500	108 억		72500	N	N	6	N	00	N
101	20241015	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9240	80	2	0.87	275517230	29780	199.84	9130	9360	9100	11900	6420	9160	9251.76	0.37	0	2673	9260	9210	9120	9070	8980	9235	9095	108	2740	500	6040	10	1	19522575	1804	9.54	0.74	12	0.15	969.00	12519.00	16150	20231110	-42.79	8670	20240805	6.57	10860	-14.92	20240325	8670	6.57	20240805	16150	-42.79	20231110	8670	6.57	20240805	0.77	N	002100	500	108 억		72500	N	N	6	N	00	N
102	20241015	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9270	110	2	1.20	255540360	27620	185.34	9130	9360	9100	11900	6420	9160	9252.01	0.37	0	2593	9260	9210	9120	9070	8980	9235	9095	108	2740	500	6040	10	1	19522575	1810	9.57	0.74	12	0.14	969.00	12519.00	16150	20231110	-42.60	8670	20240805	6.92	10860	-14.64	20240325	8670	6.92	20240805	16150	-42.60	20231110	8670	6.92	20240805	0.77	N	002100	500	108 억		72500	N	N	6	N	00	N
103	20241015	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9290	130	2	1.42	169926910	18362	123.22	9130	9360	9100	11900	6420	9160	9254.28	0.37	0	521	9260	9210	9120	9070	8980	9235	9095	108	2740	500	6040	10	1	19522575	1814	9.59	0.74	12	0.09	969.00	12519.00	16150	20231110	-42.48	8670	20240805	7.15	10860	-14.46	20240325	8670	7.15	20240805	16150	-42.48	20231110	8670	7.15	20240805	0.77	N	002100	500	108 억		72500	N	N	6	N	00	N
104	20241015	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9130	-30	5	-0.33	2665990	292	1.96	9130	9130	9130	11900	6420	9160	9130.00	0.37	0	-42	9260	9210	9120	9070	8980	9235	9095	108	2740	500	6040	10	1	19522575	1782	9.42	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.77	N	002100	500	108 억		72500	N	N	6	N	00	N
105	20241014	160126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	10	2	0.11	134680880	14839	206.87	9110	9170	9030	11890	6410	9150	9076.02	0.36	0	366	9216	9182	9146	9112	9076	9165	9095	108	2740	500	6030	10	1	19522575	1788	9.45	0.73	12	0.08	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.77	N	002100	500	108 억		70405	N	N	6	N	00	N
106	20241014	150127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	-70	5	-0.77	123522730	13617	189.84	9110	9170	9030	11890	6410	9150	9071.21	0.36	0	906	9216	9182	9146	9112	9076	9165	9095	108	2740	500	6030	10	1	19522575	1773	9.37	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.78	8670	20240805	4.73	10860	-16.39	20240325	8670	4.73	20240805	16150	-43.78	20231110	8670	4.73	20240805	0.77	N	002100	500	108 억		70405	N	N	0	N	00	N
107	20241014	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-90	5	-0.98	117629030	12968	180.79	9110	9170	9030	11890	6410	9150	9070.71	0.36	0	1211	9216	9182	9146	9112	9076	9165	9095	108	2740	500	6030	10	1	19522575	1769	9.35	0.72	12	0.07	969.00	12519.00	16150	20231110	-43.90	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	16150	-43.90	20231110	8670	4.50	20240805	0.77	N	002100	500	108 억		70405	N	N	0	N	00	N
108	20241014	130127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9080	-70	5	-0.77	113108840	12470	173.85	9110	9170	9030	11890	6410	9150	9070.48	0.36	0	1614	9216	9182	9146	9112	9076	9165	9095	108	2740	500	6030	10	1	19522575	1773	9.37	0.73	12	0.06	969.00	12519.00	16150	20231110	-43.78	8670	20240805	4.73	10860	-16.39	20240325	8670	4.73	20240805	16150	-43.78	20231110	8670	4.73	20240805	0.77	N	002100	500	108 억		70405	N	N	0	N	00	N
109	20241014	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9060	-90	5	-0.98	109592290	12083	168.45	9110	9170	9030	11890	6410	9150	9069.96	0.36	0	1674	9216	9182	9146	9112	9076	9165	9095	108	2740	500	6030	10	1	19522575	1769	9.35	0.72	12	0.06	969.00	12519.00	16150	20231110	-43.90	8670	20240805	4.50	10860	-16.57	20240325	8670	4.50	20240805	16150	-43.90	20231110	8670	4.50	20240805	0.77	N	002100	500	108 억		70405	N	N	0	N	00	N
110	20241014	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	-100	5	-1.09	101049960	11140	155.30	9110	9170	9030	11890	6410	9150	9070.91	0.36	0	2383	9216	9182	9146	9112	9076	9165	9095	108	2740	500	6030	10	1	19522575	1767	9.34	0.72	12	0.06	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.77	N	002100	500	108 억		70405	N	N	0	N	00	N
111	20241014	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9050	-100	5	-1.09	73455620	8093	112.83	9110	9170	9030	11890	6410	9150	9076.44	0.36	0	2500	9216	9182	9146	9112	9076	9165	9095	108	2740	500	6030	10	1	19522575	1767	9.34	0.72	12	0.04	969.00	12519.00	16150	20231110	-43.96	8670	20240805	4.38	10860	-16.67	20240325	8670	4.38	20240805	16150	-43.96	20231110	8670	4.38	20240805	0.77	N	002100	500	108 억		70405	N	N	0	N	00	N
112	20241014	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9100	-50	5	-0.55	12708490	1395	19.45	9110	9140	9100	11890	6410	9150	9110.03	0.36	0	567	9216	9182	9146	9112	9076	9165	9095	108	2740	500	6030	10	1	19522575	1777	9.39	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.65	8670	20240805	4.96	10860	-16.21	20240325	8670	4.96	20240805	16150	-43.65	20231110	8670	4.96	20240805	0.77	N	002100	500	108 억		70405	N	N	0	N	00	N
113	20241011	160126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-10	5	-0.11	65472860	7163	66.58	9180	9180	9110	11900	6420	9160	9140.41	0.37	0	-1347	9233	9196	9143	9106	9053	9215	9125	108	2740	500	6040	10	1	19522575	1786	9.44	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.76	N	002100	500	108 억		71966	N	N	0	N	00	N
114	20241011	150126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9120	-40	5	-0.44	51603550	5642	52.44	9180	9180	9120	11900	6420	9160	9146.32	0.37	0	-1560	9233	9196	9143	9106	9053	9215	9125	108	2740	500	6040	10	1	19522575	1780	9.41	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.53	8670	20240805	5.19	10860	-16.02	20240325	8670	5.19	20240805	16150	-43.53	20231110	8670	5.19	20240805	0.76	N	002100	500	108 억		71966	N	N	0	N	00	N
115	20241011	140127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9120	-40	5	-0.44	45509460	4974	46.23	9180	9180	9120	11900	6420	9160	9149.47	0.37	0	-1484	9233	9196	9143	9106	9053	9215	9125	108	2740	500	6040	10	1	19522575	1780	9.41	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.53	8670	20240805	5.19	10860	-16.02	20240325	8670	5.19	20240805	16150	-43.53	20231110	8670	5.19	20240805	0.76	N	002100	500	108 억		71966	N	N	0	N	00	N
116	20241011	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	-20	5	-0.22	31602010	3451	32.08	9180	9180	9130	11900	6420	9160	9157.35	0.37	0	-1252	9233	9196	9143	9106	9053	9215	9125	108	2740	500	6040	10	1	19522575	1784	9.43	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.76	N	002100	500	108 억		71966	N	N	0	N	00	N
117	20241011	120127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	-20	5	-0.22	27851890	3041	28.26	9180	9180	9130	11900	6420	9160	9158.79	0.37	0	-1139	9233	9196	9143	9106	9053	9215	9125	108	2740	500	6040	10	1	19522575	1784	9.43	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.76	N	002100	500	108 억		71966	N	N	0	N	00	N
118	20241011	110127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-10	5	-0.11	17109970	1867	17.35	9180	9180	9130	11900	6420	9160	9164.42	0.37	0	-627	9233	9196	9143	9106	9053	9215	9125	108	2740	500	6040	10	1	19522575	1786	9.44	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.76	N	002100	500	108 억		71966	N	N	0	N	00	N
119	20241011	100126	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	20	2	0.22	10076430	1099	10.21	9180	9180	9130	11900	6420	9160	9168.73	0.37	0	-514	9233	9196	9143	9106	9053	9215	9125	108	2740	500	6040	10	1	19522575	1792	9.47	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.76	N	002100	500	108 억		71966	N	N	0	N	00	N
120	20241011	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	-10	5	-0.11	1971440	215	2.00	9180	9180	9150	11900	6420	9160	9169.49	0.37	0	-125	9233	9196	9143	9106	9053	9215	9125	108	2740	500	6040	10	1	19522575	1786	9.44	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.76	N	002100	500	108 억		71966	N	N	0	N	00	N
121	20241010	160128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9160	20	2	0.22	95796840	10513	77.87	9110	9180	9090	11880	6400	9140	9112.22	0.38	0	-1828	9233	9186	9143	9096	9053	9165	9075	108	2740	500	6030	10	1	19522575	1788	9.45	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.77	N	002100	500	108 억		73837	N	N	0	N	00	N
122	20241010	150129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9110	-30	5	-0.33	91145120	10004	74.10	9110	9180	9090	11880	6400	9140	9110.87	0.38	0	-1787	9233	9186	9143	9096	9053	9165	9075	108	2740	500	6030	10	1	19522575	1779	9.40	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.59	8670	20240805	5.07	10860	-16.11	20240325	8670	5.07	20240805	16150	-43.59	20231110	8670	5.07	20240805	0.77	N	002100	500	108 억		73837	N	N	0	N	00	N
123	20241010	140128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9130	-10	5	-0.11	78737820	8644	64.03	9110	9180	9090	11880	6400	9140	9108.96	0.38	0	-1716	9233	9186	9143	9096	9053	9165	9075	108	2740	500	6030	10	1	19522575	1782	9.42	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.77	N	002100	500	108 억		73837	N	N	0	N	00	N
124	20241010	130128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9130	-10	5	-0.11	71204490	7818	57.91	9110	9180	9090	11880	6400	9140	9107.76	0.38	0	-1568	9233	9186	9143	9096	9053	9165	9075	108	2740	500	6030	10	1	19522575	1782	9.42	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.77	N	002100	500	108 억		73837	N	N	0	N	00	N
125	20241010	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9130	-10	5	-0.11	45255640	4967	36.79	9110	9180	9090	11880	6400	9140	9111.26	0.38	0	-1472	9233	9186	9143	9096	9053	9165	9075	108	2740	500	6030	10	1	19522575	1782	9.42	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.77	N	002100	500	108 억		73837	N	N	0	N	00	N
126	20241010	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9100	-40	5	-0.44	36642200	4022	29.79	9110	9180	9090	11880	6400	9140	9110.44	0.38	0	-1346	9233	9186	9143	9096	9053	9165	9075	108	2740	500	6030	10	1	19522575	1777	9.39	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.65	8670	20240805	4.96	10860	-16.21	20240325	8670	4.96	20240805	16150	-43.65	20231110	8670	4.96	20240805	0.77	N	002100	500	108 억		73837	N	N	0	N	00	N
127	20241010	100128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9110	-30	5	-0.33	18188790	1997	14.79	9110	9180	9100	11880	6400	9140	9108.06	0.38	0	-1055	9233	9186	9143	9096	9053	9165	9075	108	2740	500	6030	10	1	19522575	1779	9.40	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.59	8670	20240805	5.07	10860	-16.11	20240325	8670	5.07	20240805	16150	-43.59	20231110	8670	5.07	20240805	0.77	N	002100	500	108 억		73837	N	N	0	N	00	N
128	20241010	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9180	40	2	0.44	7342770	806	5.97	9110	9180	9100	11880	6400	9140	9110.14	0.38	0	-90	9233	9186	9143	9096	9053	9165	9075	108	2740	500	6030	10	1	19522575	1792	9.47	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.77	N	002100	500	108 억		73837	N	N	0	N	00	N
129	20241008	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	0	3	0.00	123129360	13489	170.34	9190	9190	9100	11880	6400	9140	9128.13	0.40	0	-4339	9200	9170	9150	9120	9100	9160	9110	108	2740	500	6030	10	1	19522575	1784	9.43	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.77	N	002100	500	108 억		78217	N	N	0	N	00	N
130	20241008	150128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9130	-10	5	-0.11	110723080	12127	153.14	9190	9190	9110	11880	6400	9140	9130.29	0.40	0	-4096	9200	9170	9150	9120	9100	9160	9110	108	2740	500	6030	10	1	19522575	1782	9.42	0.73	12	0.06	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.77	N	002100	500	108 억		78217	N	N	0	N	00	N
131	20241008	140129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9150	10	2	0.11	93668460	10258	129.54	9190	9190	9110	11880	6400	9140	9131.26	0.40	0	-3447	9200	9170	9150	9120	9100	9160	9110	108	2740	500	6030	10	1	19522575	1786	9.44	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.77	N	002100	500	108 억		78217	N	N	0	N	00	N
132	20241008	130129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9140	0	3	0.00	85440680	9357	118.16	9190	9190	9110	11880	6400	9140	9131.20	0.40	0	-3003	9200	9170	9150	9120	9100	9160	9110	108	2740	500	6030	10	1	19522575	1784	9.43	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.77	N	002100	500	108 억		78217	N	N	0	N	00	N
133	20241008	120128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9130	-10	5	-0.11	75808040	8303	104.85	9190	9190	9110	11880	6400	9140	9130.20	0.40	0	-2070	9200	9170	9150	9120	9100	9160	9110	108	2740	500	6030	10	1	19522575	1782	9.42	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.47	8670	20240805	5.31	10860	-15.93	20240325	8670	5.31	20240805	16150	-43.47	20231110	8670	5.31	20240805	0.77	N	002100	500	108 억		78217	N	N	0	N	00	N
134	20241008	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9120	-20	5	-0.22	46261270	5063	63.93	9190	9190	9110	11880	6400	9140	9137.13	0.40	0	-1406	9200	9170	9150	9120	9100	9160	9110	108	2740	500	6030	10	1	19522575	1780	9.41	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.53	8670	20240805	5.19	10860	-16.02	20240325	8670	5.19	20240805	16150	-43.53	20231110	8670	5.19	20240805	0.77	N	002100	500	108 억		78217	N	N	0	N	00	N
135	20241008	100129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9170	30	2	0.33	26084760	2855	36.05	9190	9190	9110	11880	6400	9140	9136.52	0.40	0	-281	9200	9170	9150	9120	9100	9160	9110	108	2740	500	6030	10	1	19522575	1790	9.46	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.22	8670	20240805	5.77	10860	-15.56	20240325	8670	5.77	20240805	16150	-43.22	20231110	8670	5.77	20240805	0.77	N	002100	500	108 억		78217	N	N	0	N	00	N
136	20241008	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	9190	50	2	0.55	2974640	325	4.10	9190	9190	9150	11880	6400	9140	9152.74	0.40	0	-203	9200	9170	9150	9120	9100	9160	9110	108	2740	500	6030	10	1	19522575	1794	9.48	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.10	8670	20240805	6.00	10860	-15.38	20240325	8670	6.00	20240805	16150	-43.10	20231110	8670	6.00	20240805	0.77	N	002100	500	108 억		78217	N	N	0	N	00	N
137	20241007	160128	57	100.00	KOSPI		화학	N	N	N	N		N	9140	0	3	0.00	72473890	7919	78.80	9180	9180	9130	11880	6400	9140	9151.90	0.39	0	1106	9260	9200	9150	9090	9040	9175	9065	108	2740	500	6030	10	1	19522575	1784	9.43	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.78	N	002100	500	108 억		76965	N	N	0	N	00	N
138	20241007	150129	57	100.00	KOSPI		화학	N	N	N	N		N	9150	10	2	0.11	63247740	6910	68.76	9180	9180	9130	11880	6400	9140	9153.07	0.39	0	772	9260	9200	9150	9090	9040	9175	9065	108	2740	500	6030	10	1	19522575	1786	9.44	0.73	12	0.04	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.78	N	002100	500	108 억		76965	N	N	0	N	00	N
139	20241007	140144	57	100.00	KOSPI		화학	N	N	N	N		N	9160	20	2	0.22	50755480	5545	55.18	9180	9180	9130	11880	6400	9140	9153.38	0.39	0	-28	9260	9200	9150	9090	9040	9175	9065	108	2740	500	6030	10	1	19522575	1788	9.45	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.78	N	002100	500	108 억		76965	N	N	0	N	00	N
140	20241007	130127	57	100.00	KOSPI		화학	N	N	N	N		N	9140	0	3	0.00	49646780	5424	53.98	9180	9180	9130	11880	6400	9140	9153.17	0.39	0	-25	9260	9200	9150	9090	9040	9175	9065	108	2740	500	6030	10	1	19522575	1784	9.43	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.78	N	002100	500	108 억		76965	N	N	0	N	00	N
141	20241007	120141	57	100.00	KOSPI		화학	N	N	N	N		N	9150	10	2	0.11	40859780	4464	44.42	9180	9180	9130	11880	6400	9140	9153.18	0.39	0	-394	9260	9200	9150	9090	9040	9175	9065	108	2740	500	6030	10	1	19522575	1786	9.44	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.78	N	002100	500	108 억		76965	N	N	0	N	00	N
142	20241007	110126	57	100.00	KOSPI		화학	N	N	N	N		N	9160	20	2	0.22	28253420	3088	30.73	9180	9180	9130	11880	6400	9140	9149.42	0.39	0	-377	9260	9200	9150	9090	9040	9175	9065	108	2740	500	6030	10	1	19522575	1788	9.45	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.78	N	002100	500	108 억		76965	N	N	0	N	00	N
143	20241007	100124	57	100.00	KOSPI		화학	N	N	N	N		N	9140	0	3	0.00	16821590	1839	18.30	9180	9180	9130	11880	6400	9140	9147.14	0.39	0	-242	9260	9200	9150	9090	9040	9175	9065	108	2740	500	6030	10	1	19522575	1784	9.43	0.73	12	0.01	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.78	N	002100	500	108 억		76965	N	N	0	N	00	N
144	20241007	090125	57	100.00	KOSPI		화학	N	N	N	N		N	9180	40	2	0.44	82620	9	0.09	9180	9180	9180	11880	6400	9140	9180.00	0.39	0	-1	9260	9200	9150	9090	9040	9175	9065	108	2740	500	6030	10	1	19522575	1792	9.47	0.73	12	0.00	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.78	N	002100	500	108 억		76965	N	N	0	N	00	N
145	20241004	160125	57	100.00	KOSPI		화학	N	N	N	N		N	9140	-10	5	-0.11	91543360	10017	55.43	9160	9210	9100	11890	6410	9150	9138.80	0.41	0	-3138	9283	9216	9163	9096	9043	9190	9070	108	2740	500	6030	10	1	19522575	1784	9.43	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.78	N	002100	500	108 억		80097	N	N	0	N	00	N
146	20241004	150125	57	100.00	KOSPI		화학	N	N	N	N		N	9120	-30	5	-0.33	84307590	9224	51.04	9160	9210	9100	11890	6410	9150	9140.02	0.41	0	-3095	9283	9216	9163	9096	9043	9190	9070	108	2740	500	6030	10	1	19522575	1780	9.41	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.53	8670	20240805	5.19	10860	-16.02	20240325	8670	5.19	20240805	16150	-43.53	20231110	8670	5.19	20240805	0.78	N	002100	500	108 억		80097	N	N	0	N	00	N
147	20241004	140125	57	100.00	KOSPI		화학	N	N	N	N		N	9160	10	2	0.11	59756970	6537	36.17	9160	9210	9100	11890	6410	9150	9141.34	0.41	0	-1802	9283	9216	9163	9096	9043	9190	9070	108	2740	500	6030	10	1	19522575	1788	9.45	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.78	N	002100	500	108 억		80097	N	N	0	N	00	N
148	20241004	130125	57	100.00	KOSPI		화학	N	N	N	N		N	9140	-10	5	-0.11	54223400	5932	32.82	9160	9210	9100	11890	6410	9150	9140.83	0.41	0	-1702	9283	9216	9163	9096	9043	9190	9070	108	2740	500	6030	10	1	19522575	1784	9.43	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.78	N	002100	500	108 억		80097	N	N	0	N	00	N
149	20241004	120125	57	100.00	KOSPI		화학	N	N	N	N		N	9150	0	3	0.00	47567780	5205	28.80	9160	9210	9100	11890	6410	9150	9138.86	0.41	0	-1402	9283	9216	9163	9096	9043	9190	9070	108	2740	500	6030	10	1	19522575	1786	9.44	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.78	N	002100	500	108 억		80097	N	N	0	N	00	N
150	20241004	110125	57	100.00	KOSPI		화학	N	N	N	N		N	9150	0	3	0.00	34234350	3749	20.74	9160	9210	9100	11890	6410	9150	9131.60	0.41	0	-1127	9283	9216	9163	9096	9043	9190	9070	108	2740	500	6030	10	1	19522575	1786	9.44	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.78	N	002100	500	108 억		80097	N	N	0	N	00	N
151	20241004	100125	57	100.00	KOSPI		화학	N	N	N	N		N	9140	-10	5	-0.11	28979950	3175	17.57	9160	9210	9100	11890	6410	9150	9127.54	0.41	0	-1033	9283	9216	9163	9096	9043	9190	9070	108	2740	500	6030	10	1	19522575	1784	9.43	0.73	12	0.02	969.00	12519.00	16150	20231110	-43.41	8670	20240805	5.42	10860	-15.84	20240325	8670	5.42	20240805	16150	-43.41	20231110	8670	5.42	20240805	0.78	N	002100	500	108 억		80097	N	N	0	N	00	N
152	20241004	090124	57	100.00	KOSPI		화학	N	N	N	N		N	9210	60	2	0.66	1368510	149	0.82	9160	9210	9160	11890	6410	9150	9184.63	0.41	0	-8	9283	9216	9163	9096	9043	9190	9070	108	2740	500	6030	10	1	19522575	1798	9.50	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.78	N	002100	500	108 억		80097	N	N	0	N	00	N
153	20241002	160124	57	100.00	KOSPI		화학	N	N	N	N		N	9150	-100	5	-1.08	164829720	17994	102.34	9210	9230	9110	12020	6480	9250	9159.94	0.43	0	-2940	9403	9326	9263	9186	9123	9295	9155	108	2770	500	6100	10	1	19522575	1786	9.44	0.73	12	0.09	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.82	N	002100	500	108 억		83070	N	N	0	N	00	N
154	20241002	150126	57	100.00	KOSPI		화학	N	N	N	N		N	9150	-100	5	-1.08	157288680	17170	97.66	9210	9230	9110	12020	6480	9250	9160.33	0.43	0	-2595	9403	9326	9263	9186	9123	9295	9155	108	2770	500	6100	10	1	19522575	1786	9.44	0.73	12	0.09	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.82	N	002100	500	108 억		83070	N	N	0	N	00	N
155	20241002	140125	57	100.00	KOSPI		화학	N	N	N	N		N	9180	-70	5	-0.76	117418080	12823	72.93	9210	9230	9110	12020	6480	9250	9156.36	0.43	0	-814	9403	9326	9263	9186	9123	9295	9155	108	2770	500	6100	10	1	19522575	1792	9.47	0.73	12	0.07	969.00	12519.00	16150	20231110	-43.16	8670	20240805	5.88	10860	-15.47	20240325	8670	5.88	20240805	16150	-43.16	20231110	8670	5.88	20240805	0.82	N	002100	500	108 억		83070	N	N	0	N	00	N
156	20241002	130125	57	100.00	KOSPI		화학	N	N	N	N		N	9210	-40	5	-0.43	115015340	12562	71.45	9210	9230	9110	12020	6480	9250	9155.32	0.43	0	-605	9403	9326	9263	9186	9123	9295	9155	108	2770	500	6100	10	1	19522575	1798	9.50	0.74	12	0.06	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.82	N	002100	500	108 억		83070	N	N	0	N	00	N
157	20241002	120124	57	100.00	KOSPI		화학	N	N	N	N		N	9160	-90	5	-0.97	96716010	10569	60.11	9210	9210	9110	12020	6480	9250	9150.30	0.43	0	-1483	9403	9326	9263	9186	9123	9295	9155	108	2770	500	6100	10	1	19522575	1788	9.45	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.28	8670	20240805	5.65	10860	-15.65	20240325	8670	5.65	20240805	16150	-43.28	20231110	8670	5.65	20240805	0.82	N	002100	500	108 억		83070	N	N	0	N	00	N
158	20241002	110123	57	100.00	KOSPI		화학	N	N	N	N		N	9150	-100	5	-1.08	82360420	9004	51.21	9210	9210	9110	12020	6480	9250	9146.34	0.43	0	-1425	9403	9326	9263	9186	9123	9295	9155	108	2770	500	6100	10	1	19522575	1786	9.44	0.73	12	0.05	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.82	N	002100	500	108 억		83070	N	N	0	N	00	N
159	20241002	100124	57	100.00	KOSPI		화학	N	N	N	N		N	9150	-100	5	-1.08	47359200	5173	29.42	9210	9210	9110	12020	6480	9250	9153.87	0.43	0	-2301	9403	9326	9263	9186	9123	9295	9155	108	2770	500	6100	10	1	19522575	1786	9.44	0.73	12	0.03	969.00	12519.00	16150	20231110	-43.34	8670	20240805	5.54	10860	-15.75	20240325	8670	5.54	20240805	16150	-43.34	20231110	8670	5.54	20240805	0.82	N	002100	500	108 억		83070	N	N	0	N	00	N
160	20241002	090123	57	100.00	KOSPI		화학	N	N	N	N		N	9210	-40	5	-0.43	3244520	352	2.00	9210	9210	9210	12020	6480	9250	9210.00	0.43	0	-34	9403	9326	9263	9186	9123	9295	9155	108	2770	500	6100	10	1	19522575	1798	9.50	0.74	12	0.00	969.00	12519.00	16150	20231110	-42.97	8670	20240805	6.23	10860	-15.19	20240325	8670	6.23	20240805	16150	-42.97	20231110	8670	6.23	20240805	0.82	N	002100	500	108 억		83070	N	N	0	N	00	N