KissMeData/006060/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	160223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4260	80	2	1.91	652938835	154921	93.86	4125	4260	4120	5430	2930	4180	4214.66	8.61	0	5919	4260	4220	4160	4120	4060	4240	4140	277	1250	500	3090	5	1	55320000	2357	-9.42	0.68	12	0.28	-452.00	6253.00	4840	20240617	-11.98	3085	20240118	38.09	4840	-11.98	20240617	3085	38.09	20240118	4840	-11.98	20240617	3085	38.09	20240118	1.14	N	006060	500	276 억		4761798	N	N	3	N	00	N
3	20241031	150226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4250	70	2	1.67	611535370	145194	87.97	4125	4260	4120	5430	2930	4180	4211.86	8.61	0	9401	4260	4220	4160	4120	4060	4240	4140	277	1250	500	3090	5	1	55320000	2351	-9.40	0.68	12	0.26	-452.00	6253.00	4840	20240617	-12.19	3085	20240118	37.76	4840	-12.19	20240617	3085	37.76	20240118	4840	-12.19	20240617	3085	37.76	20240118	1.14	N	006060	500	276 억		4761798	N	N	0	N	00	N
4	20241031	140225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4230	50	2	1.20	403561415	96183	58.27	4125	4235	4120	5430	2930	4180	4195.77	8.61	0	-664	4260	4220	4160	4120	4060	4240	4140	277	1250	500	3090	5	1	55320000	2340	-9.36	0.68	12	0.17	-452.00	6253.00	4840	20240617	-12.60	3085	20240118	37.12	4840	-12.60	20240617	3085	37.12	20240118	4840	-12.60	20240617	3085	37.12	20240118	1.14	N	006060	500	276 억		4761798	N	N	0	N	00	N
5	20241031	130225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4225	45	2	1.08	346474290	82679	50.09	4125	4225	4120	5430	2930	4180	4190.60	8.61	0	1811	4260	4220	4160	4120	4060	4240	4140	277	1250	500	3090	5	1	55320000	2337	-9.35	0.68	12	0.15	-452.00	6253.00	4840	20240617	-12.71	3085	20240118	36.95	4840	-12.71	20240617	3085	36.95	20240118	4840	-12.71	20240617	3085	36.95	20240118	1.14	N	006060	500	276 억		4761798	N	N	0	N	00	N
6	20241031	120224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4200	20	2	0.48	235498850	56304	34.11	4125	4205	4120	5430	2930	4180	4182.63	8.61	0	-8273	4260	4220	4160	4120	4060	4240	4140	277	1250	500	3090	5	1	55320000	2323	-9.29	0.67	12	0.10	-452.00	6253.00	4840	20240617	-13.22	3085	20240118	36.14	4840	-13.22	20240617	3085	36.14	20240118	4840	-13.22	20240617	3085	36.14	20240118	1.14	N	006060	500	276 억		4761798	N	N	0	N	00	N
7	20241031	110226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4200	20	2	0.48	152791815	36597	22.17	4125	4200	4120	5430	2930	4180	4174.98	8.61	0	-5829	4260	4220	4160	4120	4060	4240	4140	277	1250	500	3090	5	1	55320000	2323	-9.29	0.67	12	0.07	-452.00	6253.00	4840	20240617	-13.22	3085	20240118	36.14	4840	-13.22	20240617	3085	36.14	20240118	4840	-13.22	20240617	3085	36.14	20240118	1.14	N	006060	500	276 억		4761798	N	N	0	N	00	N
8	20241031	100225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4185	5	2	0.12	58952415	14210	8.61	4125	4190	4120	5430	2930	4180	4148.55	8.61	0	-5284	4260	4220	4160	4120	4060	4240	4140	277	1250	500	3090	5	1	55320000	2315	-9.26	0.67	12	0.03	-452.00	6253.00	4840	20240617	-13.53	3085	20240118	35.66	4840	-13.53	20240617	3085	35.66	20240118	4840	-13.53	20240617	3085	35.66	20240118	1.14	N	006060	500	276 억		4761798	N	N	0	N	00	N
9	20241031	090225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4125	-55	5	-1.32	9260340	2245	1.36	4125	4130	4120	5430	2930	4180	4123.64	8.61	0	-1122	4260	4220	4160	4120	4060	4240	4140	277	1250	500	3090	5	1	55320000	2282	-9.13	0.66	12	0.00	-452.00	6253.00	4840	20240617	-14.77	3085	20240118	33.71	4840	-14.77	20240617	3085	33.71	20240118	4840	-14.77	20240617	3085	33.71	20240118	1.14	N	006060	500	276 억		4761798	N	N	0	N	00	N
10	20241030	160224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	65	2	1.58	678423595	162636	258.48	4115	4200	4100	5340	2885	4115	4171.41	8.59	0	13904	4175	4145	4100	4070	4025	4122	4047	277	1225	500	3040	5	1	55320000	2312	-9.25	0.67	12	0.29	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.16	N	006060	500	276 억		4754348	N	N	0	N	00	N
11	20241030	150227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4160	45	2	1.09	634859365	152199	241.90	4115	4200	4100	5340	2885	4115	4171.25	8.59	0	14637	4175	4145	4100	4070	4025	4122	4047	277	1225	500	3040	5	1	55320000	2301	-9.20	0.67	12	0.28	-452.00	6253.00	4840	20240617	-14.05	3085	20240118	34.85	4840	-14.05	20240617	3085	34.85	20240118	4840	-14.05	20240617	3085	34.85	20240118	1.16	N	006060	500	276 억		4754348	N	N	0	N	00	N
12	20241030	140226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	65	2	1.58	601422285	144179	229.15	4115	4200	4100	5340	2885	4115	4171.36	8.59	0	16559	4175	4145	4100	4070	4025	4122	4047	277	1225	500	3040	5	1	55320000	2312	-9.25	0.67	12	0.26	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.16	N	006060	500	276 억		4754348	N	N	0	N	00	N
13	20241030	130226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	60	2	1.46	578826340	138771	220.55	4115	4200	4100	5340	2885	4115	4171.09	8.59	0	16188	4175	4145	4100	4070	4025	4122	4047	277	1225	500	3040	5	1	55320000	2310	-9.24	0.67	12	0.25	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	1.16	N	006060	500	276 억		4754348	N	N	0	N	00	N
14	20241030	120226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4175	60	2	1.46	544518315	130565	207.51	4115	4200	4100	5340	2885	4115	4170.48	8.59	0	16922	4175	4145	4100	4070	4025	4122	4047	277	1225	500	3040	5	1	55320000	2310	-9.24	0.67	12	0.24	-452.00	6253.00	4840	20240617	-13.74	3085	20240118	35.33	4840	-13.74	20240617	3085	35.33	20240118	4840	-13.74	20240617	3085	35.33	20240118	1.16	N	006060	500	276 억		4754348	N	N	0	N	00	N
15	20241030	110225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4180	65	2	1.58	503543380	120733	191.89	4115	4200	4100	5340	2885	4115	4170.72	8.59	0	14744	4175	4145	4100	4070	4025	4122	4047	277	1225	500	3040	5	1	55320000	2312	-9.25	0.67	12	0.22	-452.00	6253.00	4840	20240617	-13.64	3085	20240118	35.49	4840	-13.64	20240617	3085	35.49	20240118	4840	-13.64	20240617	3085	35.49	20240118	1.16	N	006060	500	276 억		4754348	N	N	0	N	00	N
16	20241030	100224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4190	75	2	1.82	410431820	98482	156.52	4115	4200	4100	5340	2885	4115	4167.58	8.59	0	19155	4175	4145	4100	4070	4025	4122	4047	277	1225	500	3040	5	1	55320000	2318	-9.27	0.67	12	0.18	-452.00	6253.00	4840	20240617	-13.43	3085	20240118	35.82	4840	-13.43	20240617	3085	35.82	20240118	4840	-13.43	20240617	3085	35.82	20240118	1.16	N	006060	500	276 억		4754348	N	N	0	N	00	N
17	20241030	090226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	-5	5	-0.12	2225870	542	0.86	4115	4115	4100	5340	2885	4115	4106.77	8.59	0	-20	4175	4145	4100	4070	4025	4122	4047	277	1225	500	3040	5	1	55320000	2274	-9.09	0.66	12	0.00	-452.00	6253.00	4840	20240617	-15.08	3085	20240118	33.23	4840	-15.08	20240617	3085	33.23	20240118	4840	-15.08	20240617	3085	33.23	20240118	1.16	N	006060	500	276 억		4754348	N	N	0	N	00	N
18	20241029	160219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-15	5	-0.36	256307960	62664	45.34	4120	4130	4055	5360	2895	4130	4090.18	8.63	0	-10017	4216	4172	4091	4047	3966	4195	4070	277	1230	500	3050	5	1	55320000	2276	-9.10	0.66	12	0.11	-452.00	6253.00	4840	20240617	-14.98	3085	20240118	33.39	4840	-14.98	20240617	3085	33.39	20240118	4840	-14.98	20240617	3085	33.39	20240118	1.13	N	006060	500	276 억		4773487	N	N	0	N	00	N
19	20241029	150222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	-15	5	-0.36	202899645	49680	35.94	4120	4130	4055	5360	2895	4130	4084.13	8.63	0	-9063	4216	4172	4091	4047	3966	4195	4070	277	1230	500	3050	5	1	55320000	2276	-9.10	0.66	12	0.09	-452.00	6253.00	4840	20240617	-14.98	3085	20240118	33.39	4840	-14.98	20240617	3085	33.39	20240118	4840	-14.98	20240617	3085	33.39	20240118	1.13	N	006060	500	276 억		4773487	N	N	0	N	00	N
20	20241029	140220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-45	5	-1.09	193852820	47472	34.35	4120	4130	4055	5360	2895	4130	4083.52	8.63	0	-8561	4216	4172	4091	4047	3966	4195	4070	277	1230	500	3050	5	1	55320000	2260	-9.04	0.65	12	0.09	-452.00	6253.00	4840	20240617	-15.60	3085	20240118	32.41	4840	-15.60	20240617	3085	32.41	20240118	4840	-15.60	20240617	3085	32.41	20240118	1.13	N	006060	500	276 억		4773487	N	N	0	N	00	N
21	20241029	130220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-40	5	-0.97	183140535	44849	32.45	4120	4130	4055	5360	2895	4130	4083.49	8.63	0	-8378	4216	4172	4091	4047	3966	4195	4070	277	1230	500	3050	5	1	55320000	2263	-9.05	0.65	12	0.08	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.13	N	006060	500	276 억		4773487	N	N	0	N	00	N
22	20241029	120221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	-55	5	-1.33	171861145	42083	30.45	4120	4130	4055	5360	2895	4130	4083.86	8.63	0	-8312	4216	4172	4091	4047	3966	4195	4070	277	1230	500	3050	5	1	55320000	2254	-9.02	0.65	12	0.08	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	1.13	N	006060	500	276 억		4773487	N	N	0	N	00	N
23	20241029	110219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	-55	5	-1.33	106881600	26114	18.89	4120	4130	4065	5360	2895	4130	4092.89	8.63	0	-8667	4216	4172	4091	4047	3966	4195	4070	277	1230	500	3050	5	1	55320000	2254	-9.02	0.65	12	0.05	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	1.13	N	006060	500	276 억		4773487	N	N	0	N	00	N
24	20241029	100221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	-50	5	-1.21	69132695	16860	12.20	4120	4130	4070	5360	2895	4130	4100.40	8.63	0	-8568	4216	4172	4091	4047	3966	4195	4070	277	1230	500	3050	5	1	55320000	2257	-9.03	0.65	12	0.03	-452.00	6253.00	4840	20240617	-15.70	3085	20240118	32.25	4840	-15.70	20240617	3085	32.25	20240118	4840	-15.70	20240617	3085	32.25	20240118	1.13	N	006060	500	276 억		4773487	N	N	0	N	00	N
25	20241028	160219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	75	2	1.85	563725705	137920	99.10	4010	4135	4010	5270	2840	4055	4086.82	8.55	0	40584	4155	4105	4045	3995	3935	4075	3965	277	1215	500	3000	5	1	55320000	2285	-9.14	0.66	12	0.25	-452.00	6253.00	4840	20240617	-14.67	3085	20240118	33.87	4840	-14.67	20240617	3085	33.87	20240118	4840	-14.67	20240617	3085	33.87	20240118	1.13	N	006060	500	276 억		4728685	N	N	0	N	00	N
26	20241028	150220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	75	2	1.85	519249955	127145	91.36	4010	4135	4010	5270	2840	4055	4083.92	8.55	0	41255	4155	4105	4045	3995	3935	4075	3965	277	1215	500	3000	5	1	55320000	2285	-9.14	0.66	12	0.23	-452.00	6253.00	4840	20240617	-14.67	3085	20240118	33.87	4840	-14.67	20240617	3085	33.87	20240118	4840	-14.67	20240617	3085	33.87	20240118	1.13	N	006060	500	276 억		4728685	N	N	0	N	00	N
27	20241028	140221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4130	75	2	1.85	483694965	118516	85.16	4010	4135	4010	5270	2840	4055	4081.26	8.55	0	39864	4155	4105	4045	3995	3935	4075	3965	277	1215	500	3000	5	1	55320000	2285	-9.14	0.66	12	0.21	-452.00	6253.00	4840	20240617	-14.67	3085	20240118	33.87	4840	-14.67	20240617	3085	33.87	20240118	4840	-14.67	20240617	3085	33.87	20240118	1.13	N	006060	500	276 억		4728685	N	N	0	N	00	N
28	20241028	130220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	30	2	0.74	250227740	61587	44.25	4010	4085	4010	5270	2840	4055	4063.00	8.55	0	15176	4155	4105	4045	3995	3935	4075	3965	277	1215	500	3000	5	1	55320000	2260	-9.04	0.65	12	0.11	-452.00	6253.00	4840	20240617	-15.60	3085	20240118	32.41	4840	-15.60	20240617	3085	32.41	20240118	4840	-15.60	20240617	3085	32.41	20240118	1.13	N	006060	500	276 억		4728685	N	N	0	N	00	N
29	20241028	120221	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	15	2	0.37	165975915	40885	29.38	4010	4075	4010	5270	2840	4055	4059.58	8.55	0	2491	4155	4105	4045	3995	3935	4075	3965	277	1215	500	3000	5	1	55320000	2252	-9.00	0.65	12	0.07	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.13	N	006060	500	276 억		4728685	N	N	0	N	00	N
30	20241028	110209	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	15	2	0.37	102872840	25366	18.23	4010	4070	4010	5270	2840	4055	4055.54	8.55	0	883	4155	4105	4045	3995	3935	4075	3965	277	1215	500	3000	5	1	55320000	2252	-9.00	0.65	12	0.05	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.13	N	006060	500	276 억		4728685	N	N	0	N	00	N
31	20241028	100218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4065	10	2	0.25	66759760	16463	11.83	4010	4070	4010	5270	2840	4055	4055.14	8.55	0	981	4155	4105	4045	3995	3935	4075	3965	277	1215	500	3000	5	1	55320000	2249	-8.99	0.65	12	0.03	-452.00	6253.00	4840	20240617	-16.01	3085	20240118	31.77	4840	-16.01	20240617	3085	31.77	20240118	4840	-16.01	20240617	3085	31.77	20240118	1.13	N	006060	500	276 억		4728685	N	N	0	N	00	N
32	20241028	090219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-15	5	-0.37	285310	71	0.05	4010	4040	4010	5270	2840	4055	4018.45	8.55	0	11	4155	4105	4045	3995	3935	4075	3965	277	1215	500	3000	5	1	55320000	2235	-8.94	0.65	12	0.00	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.13	N	006060	500	276 억		4728685	N	N	0	N	00	N
33	20241025	160217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-45	5	-1.10	493903775	122770	150.54	4095	4095	3985	5330	2870	4100	4023.00	8.61	0	-42192	4163	4131	4073	4041	3983	4147	4057	277	1230	500	3030	5	1	55320000	2243	-8.97	0.65	12	0.22	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	1.13	N	006060	500	276 억		4760756	N	N	0	N	00	N
34	20241025	150220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4000	-100	5	-2.44	415508260	103304	126.67	4095	4095	3985	5330	2870	4100	4022.19	8.61	0	-27482	4163	4131	4073	4041	3983	4147	4057	277	1230	500	3030	5	1	55320000	2213	-8.85	0.64	12	0.19	-452.00	6253.00	4840	20240617	-17.36	3085	20240118	29.66	4840	-17.36	20240617	3085	29.66	20240118	4840	-17.36	20240617	3085	29.66	20240118	1.13	N	006060	500	276 억		4760756	N	N	0	N	00	N
35	20241025	140220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4005	-95	5	-2.32	363422620	90272	110.69	4095	4095	3995	5330	2870	4100	4025.86	8.61	0	-22716	4163	4131	4073	4041	3983	4147	4057	277	1230	500	3030	5	1	55320000	2216	-8.86	0.64	12	0.16	-452.00	6253.00	4840	20240617	-17.25	3085	20240118	29.82	4840	-17.25	20240617	3085	29.82	20240118	4840	-17.25	20240617	3085	29.82	20240118	1.13	N	006060	500	276 억		4760756	N	N	0	N	00	N
36	20241025	130220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-85	5	-2.07	282766860	70132	86.00	4095	4095	4005	5330	2870	4100	4031.92	8.61	0	-17970	4163	4131	4073	4041	3983	4147	4057	277	1230	500	3030	5	1	55320000	2221	-8.88	0.64	12	0.13	-452.00	6253.00	4840	20240617	-17.05	3085	20240118	30.15	4840	-17.05	20240617	3085	30.15	20240118	4840	-17.05	20240617	3085	30.15	20240118	1.13	N	006060	500	276 억		4760756	N	N	0	N	00	N
37	20241025	120220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4030	-70	5	-1.71	267348140	66296	81.29	4095	4095	4005	5330	2870	4100	4032.64	8.61	0	-16384	4163	4131	4073	4041	3983	4147	4057	277	1230	500	3030	5	1	55320000	2229	-8.92	0.64	12	0.12	-452.00	6253.00	4840	20240617	-16.74	3085	20240118	30.63	4840	-16.74	20240617	3085	30.63	20240118	4840	-16.74	20240617	3085	30.63	20240118	1.13	N	006060	500	276 억		4760756	N	N	0	N	00	N
38	20241025	110219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	-80	5	-1.95	223130570	55283	67.79	4095	4095	4005	5330	2870	4100	4036.15	8.61	0	-14401	4163	4131	4073	4041	3983	4147	4057	277	1230	500	3030	5	1	55320000	2224	-8.89	0.64	12	0.10	-452.00	6253.00	4840	20240617	-16.94	3085	20240118	30.31	4840	-16.94	20240617	3085	30.31	20240118	4840	-16.94	20240617	3085	30.31	20240118	1.13	N	006060	500	276 억		4760756	N	N	0	N	00	N
39	20241025	100220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-65	5	-1.59	93922255	23154	28.39	4095	4095	4035	5330	2870	4100	4056.42	8.61	0	-6108	4163	4131	4073	4041	3983	4147	4057	277	1230	500	3030	5	1	55320000	2232	-8.93	0.65	12	0.04	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.13	N	006060	500	276 억		4760756	N	N	0	N	00	N
40	20241025	090219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	-15	5	-0.37	3191775	780	0.96	4095	4095	4085	5330	2870	4100	4092.02	8.61	0	-31	4163	4131	4073	4041	3983	4147	4057	277	1230	500	3030	5	1	55320000	2260	-9.04	0.65	12	0.00	-452.00	6253.00	4840	20240617	-15.60	3085	20240118	32.41	4840	-15.60	20240617	3085	32.41	20240118	4840	-15.60	20240617	3085	32.41	20240118	1.13	N	006060	500	276 억		4760756	N	N	0	N	00	N
41	20241024	160218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	45	2	1.11	330464700	81241	80.50	4065	4105	4015	5270	2840	4055	4067.66	8.56	0	26529	4148	4101	4048	4001	3948	4075	3975	277	1215	500	3000	5	1	55320000	2268	-9.07	0.66	12	0.15	-452.00	6253.00	4840	20240617	-15.29	3085	20240118	32.90	4840	-15.29	20240617	3085	32.90	20240118	4840	-15.29	20240617	3085	32.90	20240118	1.13	N	006060	500	276 억		4734729	N	N	0	N	00	N
42	20241024	150219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	20	2	0.49	307879720	75722	75.03	4065	4105	4015	5270	2840	4055	4065.92	8.56	0	26177	4148	4101	4048	4001	3948	4075	3975	277	1215	500	3000	5	1	55320000	2254	-9.02	0.65	12	0.14	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	1.13	N	006060	500	276 억		4734729	N	N	0	N	00	N
43	20241024	140218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	40	2	0.99	252064195	62040	61.47	4065	4105	4015	5270	2840	4055	4062.93	8.56	0	23331	4148	4101	4048	4001	3948	4075	3975	277	1215	500	3000	5	1	55320000	2265	-9.06	0.65	12	0.11	-452.00	6253.00	4840	20240617	-15.39	3085	20240118	32.74	4840	-15.39	20240617	3085	32.74	20240118	4840	-15.39	20240617	3085	32.74	20240118	1.13	N	006060	500	276 억		4734729	N	N	0	N	00	N
44	20241024	130219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	35	2	0.86	229796685	56602	56.08	4065	4100	4015	5270	2840	4055	4059.87	8.56	0	20645	4148	4101	4048	4001	3948	4075	3975	277	1215	500	3000	5	1	55320000	2263	-9.05	0.65	12	0.10	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.13	N	006060	500	276 억		4734729	N	N	0	N	00	N
45	20241024	120218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	20	2	0.49	161515690	39894	39.53	4065	4075	4015	5270	2840	4055	4048.62	8.56	0	17313	4148	4101	4048	4001	3948	4075	3975	277	1215	500	3000	5	1	55320000	2254	-9.02	0.65	12	0.07	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	1.13	N	006060	500	276 억		4734729	N	N	0	N	00	N
46	20241024	110219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	15	2	0.37	157405290	38884	38.53	4065	4075	4015	5270	2840	4055	4048.07	8.56	0	16735	4148	4101	4048	4001	3948	4075	3975	277	1215	500	3000	5	1	55320000	2252	-9.00	0.65	12	0.07	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.13	N	006060	500	276 억		4734729	N	N	0	N	00	N
47	20241024	100219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	0	3	0.00	140977110	34839	34.52	4065	4075	4015	5270	2840	4055	4046.53	8.56	0	14279	4148	4101	4048	4001	3948	4075	3975	277	1215	500	3000	5	1	55320000	2243	-8.97	0.65	12	0.06	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	1.13	N	006060	500	276 억		4734729	N	N	0	N	00	N
48	20241024	090205	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-5	5	-0.12	3064500	754	0.75	4065	4065	4050	5270	2840	4055	4064.32	8.56	0	-22	4148	4101	4048	4001	3948	4075	3975	277	1215	500	3000	5	1	55320000	2240	-8.96	0.65	12	0.00	-452.00	6253.00	4840	20240617	-16.32	3085	20240118	31.28	4840	-16.32	20240617	3085	31.28	20240118	4840	-16.32	20240617	3085	31.28	20240118	1.13	N	006060	500	276 억		4734729	N	N	0	N	00	N
49	20241023	160219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-35	5	-0.86	406181505	100707	162.76	4065	4095	3995	5310	2865	4090	4033.30	8.57	0	-6131	4183	4136	4073	4026	3963	4105	3995	277	1220	500	3020	5	1	55320000	2243	-8.97	0.65	12	0.18	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	1.18	N	006060	500	276 억		4738378	N	N	0	N	00	N
50	20241023	150220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	-30	5	-0.73	365825320	90739	146.65	4065	4095	3995	5310	2865	4090	4031.62	8.57	0	-5023	4183	4136	4073	4026	3963	4105	3995	277	1220	500	3020	5	1	55320000	2246	-8.98	0.65	12	0.16	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	1.18	N	006060	500	276 억		4738378	N	N	0	N	00	N
51	20241023	140222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-35	5	-0.86	354362165	87912	142.08	4065	4095	3995	5310	2865	4090	4030.87	8.57	0	-4617	4183	4136	4073	4026	3963	4105	3995	277	1220	500	3020	5	1	55320000	2243	-8.97	0.65	12	0.16	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	1.18	N	006060	500	276 억		4738378	N	N	0	N	00	N
52	20241023	130220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-50	5	-1.22	324144215	80437	130.00	4065	4095	3995	5310	2865	4090	4029.79	8.57	0	-6310	4183	4136	4073	4026	3963	4105	3995	277	1220	500	3020	5	1	55320000	2235	-8.94	0.65	12	0.15	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.18	N	006060	500	276 억		4738378	N	N	0	N	00	N
53	20241023	120218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-55	5	-1.34	318557620	79052	127.76	4065	4095	3995	5310	2865	4090	4029.72	8.57	0	-6238	4183	4136	4073	4026	3963	4105	3995	277	1220	500	3020	5	1	55320000	2232	-8.93	0.65	12	0.14	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.18	N	006060	500	276 억		4738378	N	N	0	N	00	N
54	20241023	110219	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-50	5	-1.22	290941050	72196	116.68	4065	4095	3995	5310	2865	4090	4029.88	8.57	0	-6607	4183	4136	4073	4026	3963	4105	3995	277	1220	500	3020	5	1	55320000	2235	-8.94	0.65	12	0.13	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.18	N	006060	500	276 억		4738378	N	N	0	N	00	N
55	20241023	100218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	-55	5	-1.34	104241740	25679	41.50	4065	4095	4030	5310	2865	4090	4059.42	8.57	0	-8203	4183	4136	4073	4026	3963	4105	3995	277	1220	500	3020	5	1	55320000	2232	-8.93	0.65	12	0.05	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.18	N	006060	500	276 억		4738378	N	N	0	N	00	N
56	20241023	090218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	-30	5	-0.73	5316185	1309	2.12	4065	4070	4060	5310	2865	4090	4061.26	8.57	0	182	4183	4136	4073	4026	3963	4105	3995	277	1220	500	3020	5	1	55320000	2246	-8.98	0.65	12	0.00	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	1.18	N	006060	500	276 억		4738378	N	N	0	N	00	N
57	20241022	160216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	-25	5	-0.61	246179485	60820	48.33	4120	4120	4010	5340	2885	4115	4047.64	8.59	0	-13108	4198	4156	4083	4041	3968	4177	4062	277	1225	500	3040	5	1	55320000	2263	-9.05	0.65	12	0.11	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.24	N	006060	500	276 억		4753991	N	N	12	N	00	N
58	20241022	150218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-75	5	-1.82	208953035	51669	41.06	4120	4120	4010	5340	2885	4115	4044.07	8.59	0	-10223	4198	4156	4083	4041	3968	4177	4062	277	1225	500	3040	5	1	55320000	2235	-8.94	0.65	12	0.09	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.24	N	006060	500	276 억		4753991	N	N	12	N	00	N
59	20241022	140220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-60	5	-1.46	195202910	48261	38.35	4120	4120	4010	5340	2885	4115	4044.73	8.59	0	-9817	4198	4156	4083	4041	3968	4177	4062	277	1225	500	3040	5	1	55320000	2243	-8.97	0.65	12	0.09	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	1.24	N	006060	500	276 억		4753991	N	N	12	N	00	N
60	20241022	130218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-75	5	-1.82	173037810	42782	34.00	4120	4120	4010	5340	2885	4115	4044.64	8.59	0	-9464	4198	4156	4083	4041	3968	4177	4062	277	1225	500	3040	5	1	55320000	2235	-8.94	0.65	12	0.08	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.24	N	006060	500	276 억		4753991	N	N	12	N	00	N
61	20241022	120218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	-55	5	-1.34	153287710	37913	30.13	4120	4120	4010	5340	2885	4115	4043.14	8.59	0	-5924	4198	4156	4083	4041	3968	4177	4062	277	1225	500	3040	5	1	55320000	2246	-8.98	0.65	12	0.07	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	1.24	N	006060	500	276 억		4753991	N	N	12	N	00	N
62	20241022	110217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4025	-90	5	-2.19	138984200	34389	27.33	4120	4120	4010	5340	2885	4115	4041.53	8.59	0	-4375	4198	4156	4083	4041	3968	4177	4062	277	1225	500	3040	5	1	55320000	2227	-8.90	0.64	12	0.06	-452.00	6253.00	4840	20240617	-16.84	3085	20240118	30.47	4840	-16.84	20240617	3085	30.47	20240118	4840	-16.84	20240617	3085	30.47	20240118	1.24	N	006060	500	276 억		4753991	N	N	12	N	00	N
63	20241022	100218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4015	-100	5	-2.43	112383455	27766	22.06	4120	4120	4015	5340	2885	4115	4047.52	8.59	0	-4716	4198	4156	4083	4041	3968	4177	4062	277	1225	500	3040	5	1	55320000	2221	-8.88	0.64	12	0.05	-452.00	6253.00	4840	20240617	-17.05	3085	20240118	30.15	4840	-17.05	20240617	3085	30.15	20240118	4840	-17.05	20240617	3085	30.15	20240118	1.24	N	006060	500	276 억		4753991	N	N	12	N	00	N
64	20241022	090217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	-5	5	-0.12	3722225	905	0.72	4120	4120	4105	5340	2885	4115	4112.96	8.59	0	-259	4198	4156	4083	4041	3968	4177	4062	277	1225	500	3040	5	1	55320000	2274	-9.09	0.66	12	0.00	-452.00	6253.00	4840	20240617	-15.08	3085	20240118	33.23	4840	-15.08	20240617	3085	33.23	20240118	4840	-15.08	20240617	3085	33.23	20240118	1.24	N	006060	500	276 억		4753991	N	N	12	N	00	N
65	20241021	160217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4115	60	2	1.48	514886680	125824	73.40	4010	4125	4010	5270	2840	4055	4092.08	8.55	0	18936	4151	4102	4071	4022	3991	4087	4007	277	1215	500	3000	5	1	55320000	2276	-9.10	0.66	12	0.23	-452.00	6253.00	4840	20240617	-14.98	3085	20240118	33.39	4840	-14.98	20240617	3085	33.39	20240118	4840	-14.98	20240617	3085	33.39	20240118	1.29	N	006060	500	276 억		4727712	N	N	12	N	00	N
66	20241021	150218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	40	2	0.99	472770045	115565	67.41	4010	4125	4010	5270	2840	4055	4090.94	8.55	0	18851	4151	4102	4071	4022	3991	4087	4007	277	1215	500	3000	5	1	55320000	2265	-9.06	0.65	12	0.21	-452.00	6253.00	4840	20240617	-15.39	3085	20240118	32.74	4840	-15.39	20240617	3085	32.74	20240118	4840	-15.39	20240617	3085	32.74	20240118	1.29	N	006060	500	276 억		4727712	N	N	2	N	00	N
67	20241021	140218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4100	45	2	1.11	434440905	106212	61.96	4010	4125	4010	5270	2840	4055	4090.32	8.55	0	18710	4151	4102	4071	4022	3991	4087	4007	277	1215	500	3000	5	1	55320000	2268	-9.07	0.66	12	0.19	-452.00	6253.00	4840	20240617	-15.29	3085	20240118	32.90	4840	-15.29	20240617	3085	32.90	20240118	4840	-15.29	20240617	3085	32.90	20240118	1.29	N	006060	500	276 억		4727712	N	N	2	N	00	N
68	20241021	130217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4110	55	2	1.36	406003465	99283	57.91	4010	4125	4010	5270	2840	4055	4089.36	8.55	0	17332	4151	4102	4071	4022	3991	4087	4007	277	1215	500	3000	5	1	55320000	2274	-9.09	0.66	12	0.18	-452.00	6253.00	4840	20240617	-15.08	3085	20240118	33.23	4840	-15.08	20240617	3085	33.23	20240118	4840	-15.08	20240617	3085	33.23	20240118	1.29	N	006060	500	276 억		4727712	N	N	2	N	00	N
69	20241021	120217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	35	2	0.86	197968900	48653	28.38	4010	4110	4010	5270	2840	4055	4069.00	8.55	0	4537	4151	4102	4071	4022	3991	4087	4007	277	1215	500	3000	5	1	55320000	2263	-9.05	0.65	12	0.09	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.29	N	006060	500	276 억		4727712	N	N	2	N	00	N
70	20241021	110216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	25	2	0.62	172349170	42387	24.73	4010	4110	4010	5270	2840	4055	4066.09	8.55	0	3489	4151	4102	4071	4022	3991	4087	4007	277	1215	500	3000	5	1	55320000	2257	-9.03	0.65	12	0.08	-452.00	6253.00	4840	20240617	-15.70	3085	20240118	32.25	4840	-15.70	20240617	3085	32.25	20240118	4840	-15.70	20240617	3085	32.25	20240118	1.29	N	006060	500	276 억		4727712	N	N	2	N	00	N
71	20241021	100217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	40	2	0.99	92386980	22735	13.26	4010	4110	4010	5270	2840	4055	4063.65	8.55	0	3323	4151	4102	4071	4022	3991	4087	4007	277	1215	500	3000	5	1	55320000	2265	-9.06	0.65	12	0.04	-452.00	6253.00	4840	20240617	-15.39	3085	20240118	32.74	4840	-15.39	20240617	3085	32.74	20240118	4840	-15.39	20240617	3085	32.74	20240118	1.29	N	006060	500	276 억		4727712	N	N	2	N	00	N
72	20241021	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4050	-5	5	-0.12	4237675	1052	0.61	4010	4050	4010	5270	2840	4055	4028.21	8.55	0	66	4151	4102	4071	4022	3991	4087	4007	277	1215	500	3000	5	1	55320000	2240	-8.96	0.65	12	0.00	-452.00	6253.00	4840	20240617	-16.32	3085	20240118	31.28	4840	-16.32	20240617	3085	31.28	20240118	4840	-16.32	20240617	3085	31.28	20240118	1.29	N	006060	500	276 억		4727712	N	N	2	N	00	N
73	20241018	160216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4055	-20	5	-0.49	513197705	125928	99.31	4120	4120	4040	5290	2855	4075	4075.33	8.61	0	-28559	4158	4116	4078	4036	3998	4097	4017	277	1215	500	3010	5	1	55320000	2243	-8.97	0.65	12	0.23	-452.00	6253.00	4840	20240617	-16.22	3085	20240118	31.44	4840	-16.22	20240617	3085	31.44	20240118	4840	-16.22	20240617	3085	31.44	20240118	1.48	N	006060	500	276 억		4765028	N	N	2	N	00	N
74	20241018	150220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	15	2	0.37	480934875	118027	93.08	4120	4120	4040	5290	2855	4075	4074.79	8.61	0	-27688	4158	4116	4078	4036	3998	4097	4017	277	1215	500	3010	5	1	55320000	2263	-9.05	0.65	12	0.21	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.48	N	006060	500	276 억		4765028	N	N	183	N	00	N
75	20241018	140223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-35	5	-0.86	265520455	65324	51.52	4120	4120	4040	5290	2855	4075	4064.67	8.61	0	-11977	4158	4116	4078	4036	3998	4097	4017	277	1215	500	3010	5	1	55320000	2235	-8.94	0.65	12	0.12	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.48	N	006060	500	276 억		4765028	N	N	183	N	00	N
76	20241018	130218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4040	-35	5	-0.86	231040055	56796	44.79	4120	4120	4040	5290	2855	4075	4067.89	8.61	0	-10439	4158	4116	4078	4036	3998	4097	4017	277	1215	500	3010	5	1	55320000	2235	-8.94	0.65	12	0.10	-452.00	6253.00	4840	20240617	-16.53	3085	20240118	30.96	4840	-16.53	20240617	3085	30.96	20240118	4840	-16.53	20240617	3085	30.96	20240118	1.48	N	006060	500	276 억		4765028	N	N	183	N	00	N
77	20241018	120222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	-15	5	-0.37	168936205	41437	32.68	4120	4120	4045	5290	2855	4075	4076.94	8.61	0	-7462	4158	4116	4078	4036	3998	4097	4017	277	1215	500	3010	5	1	55320000	2246	-8.98	0.65	12	0.07	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	1.48	N	006060	500	276 억		4765028	N	N	183	N	00	N
78	20241018	110220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4080	5	2	0.12	128369350	31431	24.79	4120	4120	4060	5290	2855	4075	4084.16	8.61	0	-2449	4158	4116	4078	4036	3998	4097	4017	277	1215	500	3010	5	1	55320000	2257	-9.03	0.65	12	0.06	-452.00	6253.00	4840	20240617	-15.70	3085	20240118	32.25	4840	-15.70	20240617	3085	32.25	20240118	4840	-15.70	20240617	3085	32.25	20240118	1.48	N	006060	500	276 억		4765028	N	N	183	N	00	N
79	20241018	100217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4065	-10	5	-0.25	80396785	19687	15.53	4120	4120	4060	5290	2855	4075	4083.75	8.61	0	-2333	4158	4116	4078	4036	3998	4097	4017	277	1215	500	3010	5	1	55320000	2249	-8.99	0.65	12	0.04	-452.00	6253.00	4840	20240617	-16.01	3085	20240118	31.77	4840	-16.01	20240617	3085	31.77	20240118	4840	-16.01	20240617	3085	31.77	20240118	1.48	N	006060	500	276 억		4765028	N	N	183	N	00	N
80	20241018	090217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	0	3	0.00	15083200	3684	2.91	4120	4120	4075	5290	2855	4075	4094.25	8.61	0	-1158	4158	4116	4078	4036	3998	4097	4017	277	1215	500	3010	5	1	55320000	2254	-9.02	0.65	12	0.01	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	1.48	N	006060	500	276 억		4765028	N	N	183	N	00	N
81	20241017	160216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	-10	5	-0.24	517268515	126789	24.14	4085	4120	4040	5310	2860	4085	4079.76	8.64	0	-11973	4255	4170	4050	3965	3845	4212	4007	277	1225	500	3020	5	1	55320000	2254	-9.02	0.65	12	0.23	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	1.49	N	006060	500	276 억		4777364	N	N	183	N	00	N
82	20241017	150217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	5	2	0.12	480379730	117751	22.42	4085	4120	4040	5310	2860	4085	4079.62	8.64	0	-10233	4255	4170	4050	3965	3845	4212	4007	277	1225	500	3020	5	1	55320000	2263	-9.05	0.65	12	0.21	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.49	N	006060	500	276 억		4777364	N	N	10	N	00	N
83	20241017	140216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	10	2	0.24	450093405	110351	21.01	4085	4120	4040	5310	2860	4085	4078.74	8.64	0	-10049	4255	4170	4050	3965	3845	4212	4007	277	1225	500	3020	5	1	55320000	2265	-9.06	0.65	12	0.20	-452.00	6253.00	4840	20240617	-15.39	3085	20240118	32.74	4840	-15.39	20240617	3085	32.74	20240118	4840	-15.39	20240617	3085	32.74	20240118	1.49	N	006060	500	276 억		4777364	N	N	10	N	00	N
84	20241017	130217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	5	2	0.12	286940790	70527	13.43	4085	4100	4040	5310	2860	4085	4068.52	8.64	0	-6313	4255	4170	4050	3965	3845	4212	4007	277	1225	500	3020	5	1	55320000	2263	-9.05	0.65	12	0.13	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.49	N	006060	500	276 억		4777364	N	N	10	N	00	N
85	20241017	120217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4095	10	2	0.24	275837395	67817	12.91	4085	4100	4040	5310	2860	4085	4067.38	8.64	0	-6171	4255	4170	4050	3965	3845	4212	4007	277	1225	500	3020	5	1	55320000	2265	-9.06	0.65	12	0.12	-452.00	6253.00	4840	20240617	-15.39	3085	20240118	32.74	4840	-15.39	20240617	3085	32.74	20240118	4840	-15.39	20240617	3085	32.74	20240118	1.49	N	006060	500	276 억		4777364	N	N	10	N	00	N
86	20241017	110217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	-15	5	-0.37	244611465	60177	11.46	4085	4100	4040	5310	2860	4085	4064.87	8.64	0	-5308	4255	4170	4050	3965	3845	4212	4007	277	1225	500	3020	5	1	55320000	2252	-9.00	0.65	12	0.11	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.49	N	006060	500	276 억		4777364	N	N	10	N	00	N
87	20241017	100217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4075	-10	5	-0.24	105636430	26029	4.96	4085	4100	4040	5310	2860	4085	4058.41	8.64	0	1306	4255	4170	4050	3965	3845	4212	4007	277	1225	500	3020	5	1	55320000	2254	-9.02	0.65	12	0.05	-452.00	6253.00	4840	20240617	-15.81	3085	20240118	32.09	4840	-15.81	20240617	3085	32.09	20240118	4840	-15.81	20240617	3085	32.09	20240118	1.49	N	006060	500	276 억		4777364	N	N	10	N	00	N
88	20241017	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4060	-25	5	-0.61	20645350	5070	0.97	4085	4085	4060	5310	2860	4085	4072.06	8.64	0	-471	4255	4170	4050	3965	3845	4212	4007	277	1225	500	3020	5	1	55320000	2246	-8.98	0.65	12	0.01	-452.00	6253.00	4840	20240617	-16.12	3085	20240118	31.60	4840	-16.12	20240617	3085	31.60	20240118	4840	-16.12	20240617	3085	31.60	20240118	1.49	N	006060	500	276 억		4777364	N	N	10	N	00	N
89	20241016	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	155	2	3.94	2119079385	522375	1522.69	3960	4135	3930	5100	2755	3930	4056.47	8.41	0	123879	4010	3970	3935	3895	3860	3990	3915	277	1170	500	2900	5	1	55320000	2260	-9.04	0.65	12	0.94	-452.00	6253.00	4840	20240617	-15.60	3085	20240118	32.41	4840	-15.60	20240617	3085	32.41	20240118	4840	-15.60	20240617	3085	32.41	20240118	1.49	N	006060	500	276 억		4653136	N	N	10	N	00	N
90	20241016	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4085	155	2	3.94	2012226795	496208	1446.42	3960	4135	3930	5100	2755	3930	4055.21	8.41	0	122236	4010	3970	3935	3895	3860	3990	3915	277	1170	500	2900	5	1	55320000	2260	-9.04	0.65	12	0.90	-452.00	6253.00	4840	20240617	-15.60	3085	20240118	32.41	4840	-15.60	20240617	3085	32.41	20240118	4840	-15.60	20240617	3085	32.41	20240118	1.49	N	006060	500	276 억		4653136	N	N	36	N	00	N
91	20241016	140216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	160	2	4.07	1875343715	462694	1348.73	3960	4135	3930	5100	2755	3930	4053.10	8.41	0	118946	4010	3970	3935	3895	3860	3990	3915	277	1170	500	2900	5	1	55320000	2263	-9.05	0.65	12	0.84	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.49	N	006060	500	276 억		4653136	N	N	36	N	00	N
92	20241016	130216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4090	160	2	4.07	1523329695	377094	1099.21	3960	4115	3930	5100	2755	3930	4039.66	8.41	0	112787	4010	3970	3935	3895	3860	3990	3915	277	1170	500	2900	5	1	55320000	2263	-9.05	0.65	12	0.68	-452.00	6253.00	4840	20240617	-15.50	3085	20240118	32.58	4840	-15.50	20240617	3085	32.58	20240118	4840	-15.50	20240617	3085	32.58	20240118	1.49	N	006060	500	276 억		4653136	N	N	36	N	00	N
93	20241016	120216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4070	140	2	3.56	1184604410	294246	857.71	3960	4070	3930	5100	2755	3930	4025.90	8.41	0	94241	4010	3970	3935	3895	3860	3990	3915	277	1170	500	2900	5	1	55320000	2252	-9.00	0.65	12	0.53	-452.00	6253.00	4840	20240617	-15.91	3085	20240118	31.93	4840	-15.91	20240617	3085	31.93	20240118	4840	-15.91	20240617	3085	31.93	20240118	1.49	N	006060	500	276 억		4653136	N	N	36	N	00	N
94	20241016	110217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4035	105	2	2.67	991329095	246592	718.80	3960	4055	3930	5100	2755	3930	4020.12	8.41	0	68838	4010	3970	3935	3895	3860	3990	3915	277	1170	500	2900	5	1	55320000	2232	-8.93	0.65	12	0.45	-452.00	6253.00	4840	20240617	-16.63	3085	20240118	30.79	4840	-16.63	20240617	3085	30.79	20240118	4840	-16.63	20240617	3085	30.79	20240118	1.49	N	006060	500	276 억		4653136	N	N	36	N	00	N
95	20241016	100215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4020	90	2	2.29	570652070	142106	414.23	3960	4045	3930	5100	2755	3930	4015.68	8.41	0	37270	4010	3970	3935	3895	3860	3990	3915	277	1170	500	2900	5	1	55320000	2224	-8.89	0.64	12	0.26	-452.00	6253.00	4840	20240617	-16.94	3085	20240118	30.31	4840	-16.94	20240617	3085	30.31	20240118	4840	-16.94	20240617	3085	30.31	20240118	1.49	N	006060	500	276 억		4653136	N	N	36	N	00	N
96	20241016	090216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3960	30	2	0.76	3713515	940	2.74	3960	3960	3930	5100	2755	3930	3950.55	8.41	0	-245	4010	3970	3935	3895	3860	3990	3915	277	1170	500	2900	5	1	55320000	2191	-8.76	0.63	12	0.00	-452.00	6253.00	4840	20240617	-18.18	3085	20240118	28.36	4840	-18.18	20240617	3085	28.36	20240118	4840	-18.18	20240617	3085	28.36	20240118	1.49	N	006060	500	276 억		4653136	N	N	36	N	00	N
97	20241015	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	35	2	0.90	134917480	34306	162.43	3910	3975	3900	5060	2730	3895	3932.77	8.39	0	9193	3931	3912	3881	3862	3831	3922	3872	277	1165	500	2880	5	1	55320000	2174	-8.69	0.63	12	0.06	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.48	N	006060	500	276 억		4642167	N	N	36	N	00	N
98	20241015	150216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3940	45	2	1.16	126897700	32267	152.78	3910	3975	3900	5060	2730	3895	3932.74	8.39	0	8725	3931	3912	3881	3862	3831	3922	3872	277	1165	500	2880	5	1	55320000	2180	-8.72	0.63	12	0.06	-452.00	6253.00	4840	20240617	-18.60	3085	20240118	27.71	4840	-18.60	20240617	3085	27.71	20240118	4840	-18.60	20240617	3085	27.71	20240118	1.48	N	006060	500	276 억		4642167	N	N	18	N	00	N
99	20241015	140216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3935	40	2	1.03	117484180	29877	141.46	3910	3975	3900	5060	2730	3895	3932.26	8.39	0	8479	3931	3912	3881	3862	3831	3922	3872	277	1165	500	2880	5	1	55320000	2177	-8.71	0.63	12	0.05	-452.00	6253.00	4840	20240617	-18.70	3085	20240118	27.55	4840	-18.70	20240617	3085	27.55	20240118	4840	-18.70	20240617	3085	27.55	20240118	1.48	N	006060	500	276 억		4642167	N	N	18	N	00	N
100	20241015	130216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	35	2	0.90	108685850	27639	130.87	3910	3975	3900	5060	2730	3895	3932.34	8.39	0	6583	3931	3912	3881	3862	3831	3922	3872	277	1165	500	2880	5	1	55320000	2174	-8.69	0.63	12	0.05	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.48	N	006060	500	276 억		4642167	N	N	18	N	00	N
101	20241015	120216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3930	35	2	0.90	92407155	23491	111.23	3910	3975	3900	5060	2730	3895	3933.73	8.39	0	5335	3931	3912	3881	3862	3831	3922	3872	277	1165	500	2880	5	1	55320000	2174	-8.69	0.63	12	0.04	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.48	N	006060	500	276 억		4642167	N	N	18	N	00	N
102	20241015	110217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3905	10	2	0.26	87631810	22272	105.45	3910	3975	3900	5060	2730	3895	3934.62	8.39	0	5481	3931	3912	3881	3862	3831	3922	3872	277	1165	500	2880	5	1	55320000	2160	-8.64	0.62	12	0.04	-452.00	6253.00	4840	20240617	-19.32	3085	20240118	26.58	4840	-19.32	20240617	3085	26.58	20240118	4840	-19.32	20240617	3085	26.58	20240118	1.48	N	006060	500	276 억		4642167	N	N	18	N	00	N
103	20241015	100217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	30	2	0.77	70851270	17981	85.14	3910	3975	3910	5060	2730	3895	3940.34	8.39	0	5921	3931	3912	3881	3862	3831	3922	3872	277	1165	500	2880	5	1	55320000	2171	-8.68	0.63	12	0.03	-452.00	6253.00	4840	20240617	-18.90	3085	20240118	27.23	4840	-18.90	20240617	3085	27.23	20240118	4840	-18.90	20240617	3085	27.23	20240118	1.48	N	006060	500	276 억		4642167	N	N	18	N	00	N
104	20241015	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3910	15	2	0.39	46920	12	0.06	3910	3910	3910	5060	2730	3895	3910.00	8.39	0	0	3931	3912	3881	3862	3831	3922	3872	277	1165	500	2880	5	1	55320000	2163	-8.65	0.63	12	0.00	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.48	N	006060	500	276 억		4642167	N	N	18	N	00	N
105	20241014	160213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3895	30	2	0.78	82072100	21118	54.22	3850	3900	3850	5020	2710	3865	3886.35	8.37	0	8949	3901	3882	3871	3852	3841	3877	3847	277	1155	500	2860	5	1	55320000	2155	-8.62	0.62	12	0.04	-452.00	6253.00	4840	20240617	-19.52	3085	20240118	26.26	4840	-19.52	20240617	3085	26.26	20240118	4840	-19.52	20240617	3085	26.26	20240118	1.47	N	006060	500	276 억		4631684	N	N	18	N	00	N
106	20241014	150213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3900	35	2	0.91	75415710	19408	49.83	3850	3900	3850	5020	2710	3865	3885.81	8.37	0	8802	3901	3882	3871	3852	3841	3877	3847	277	1155	500	2860	5	1	55320000	2157	-8.63	0.62	12	0.04	-452.00	6253.00	4840	20240617	-19.42	3085	20240118	26.42	4840	-19.42	20240617	3085	26.42	20240118	4840	-19.42	20240617	3085	26.42	20240118	1.47	N	006060	500	276 억		4631684	N	N	0	N	00	N
107	20241014	140213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	15	2	0.39	43687750	11263	28.92	3850	3895	3850	5020	2710	3865	3878.87	8.37	0	4654	3901	3882	3871	3852	3841	3877	3847	277	1155	500	2860	5	1	55320000	2146	-8.58	0.62	12	0.02	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.47	N	006060	500	276 억		4631684	N	N	0	N	00	N
108	20241014	130213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	10	2	0.26	31661680	8171	20.98	3850	3890	3850	5020	2710	3865	3874.89	8.37	0	3446	3901	3882	3871	3852	3841	3877	3847	277	1155	500	2860	5	1	55320000	2144	-8.57	0.62	12	0.01	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.47	N	006060	500	276 억		4631684	N	N	0	N	00	N
109	20241014	120212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	10	2	0.26	28698160	7407	19.02	3850	3890	3850	5020	2710	3865	3874.47	8.37	0	2952	3901	3882	3871	3852	3841	3877	3847	277	1155	500	2860	5	1	55320000	2144	-8.57	0.62	12	0.01	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.47	N	006060	500	276 억		4631684	N	N	0	N	00	N
110	20241014	110212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	10	2	0.26	27836175	7185	18.45	3850	3890	3850	5020	2710	3865	3874.21	8.37	0	2923	3901	3882	3871	3852	3841	3877	3847	277	1155	500	2860	5	1	55320000	2144	-8.57	0.62	12	0.01	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.47	N	006060	500	276 억		4631684	N	N	0	N	00	N
111	20241014	100212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	15	2	0.39	13926575	3589	9.21	3850	3890	3850	5020	2710	3865	3880.35	8.37	0	2449	3901	3882	3871	3852	3841	3877	3847	277	1155	500	2860	5	1	55320000	2146	-8.58	0.62	12	0.01	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.47	N	006060	500	276 억		4631684	N	N	0	N	00	N
112	20241014	090214	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3850	-15	5	-0.39	288965	75	0.19	3850	3860	3850	5020	2710	3865	3852.70	8.37	0	29	3901	3882	3871	3852	3841	3877	3847	277	1155	500	2860	5	1	55320000	2130	-8.52	0.62	12	0.00	-452.00	6253.00	4840	20240617	-20.45	3085	20240118	24.80	4840	-20.45	20240617	3085	24.80	20240118	4840	-20.45	20240617	3085	24.80	20240118	1.47	N	006060	500	276 억		4631684	N	N	0	N	00	N
113	20241011	160211	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3865	-20	5	-0.51	145839940	37649	90.02	3880	3890	3860	5050	2720	3885	3873.67	8.40	0	-14370	3975	3930	3880	3835	3785	3952	3857	277	1165	500	2870	5	1	55320000	2138	-8.55	0.62	12	0.07	-452.00	6253.00	4840	20240617	-20.14	3085	20240118	25.28	4840	-20.14	20240617	3085	25.28	20240118	4840	-20.14	20240617	3085	25.28	20240118	1.47	N	006060	500	276 억		4646013	N	N	0	N	00	N
114	20241011	150212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-15	5	-0.39	128894645	33271	79.55	3880	3890	3860	5050	2720	3885	3874.08	8.40	0	-13062	3975	3930	3880	3835	3785	3952	3857	277	1165	500	2870	5	1	55320000	2141	-8.56	0.62	12	0.06	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.47	N	006060	500	276 억		4646013	N	N	0	N	00	N
115	20241011	140212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3865	-20	5	-0.51	101149585	26100	62.40	3880	3890	3860	5050	2720	3885	3875.46	8.40	0	-11012	3975	3930	3880	3835	3785	3952	3857	277	1165	500	2870	5	1	55320000	2138	-8.55	0.62	12	0.05	-452.00	6253.00	4840	20240617	-20.14	3085	20240118	25.28	4840	-20.14	20240617	3085	25.28	20240118	4840	-20.14	20240617	3085	25.28	20240118	1.47	N	006060	500	276 억		4646013	N	N	0	N	00	N
116	20241011	130213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	-5	5	-0.13	64912075	16735	40.01	3880	3890	3860	5050	2720	3885	3878.82	8.40	0	-9090	3975	3930	3880	3835	3785	3952	3857	277	1165	500	2870	5	1	55320000	2146	-8.58	0.62	12	0.03	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.47	N	006060	500	276 억		4646013	N	N	0	N	00	N
117	20241011	120212	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	-10	5	-0.26	57657100	14864	35.54	3880	3890	3860	5050	2720	3885	3878.98	8.40	0	-8598	3975	3930	3880	3835	3785	3952	3857	277	1165	500	2870	5	1	55320000	2144	-8.57	0.62	12	0.03	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.47	N	006060	500	276 억		4646013	N	N	0	N	00	N
118	20241011	110213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	-5	5	-0.13	54611225	14079	33.66	3880	3890	3860	5050	2720	3885	3878.91	8.40	0	-8132	3975	3930	3880	3835	3785	3952	3857	277	1165	500	2870	5	1	55320000	2146	-8.58	0.62	12	0.03	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.47	N	006060	500	276 억		4646013	N	N	0	N	00	N
119	20241011	100217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	-10	5	-0.26	30646715	7899	18.89	3880	3890	3860	5050	2720	3885	3879.82	8.40	0	-5674	3975	3930	3880	3835	3785	3952	3857	277	1165	500	2870	5	1	55320000	2144	-8.57	0.62	12	0.01	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.47	N	006060	500	276 억		4646013	N	N	0	N	00	N
120	20241011	090213	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	-5	5	-0.13	77600	20	0.05	3880	3880	3880	5050	2720	3885	3880.00	8.40	0	18	3975	3930	3880	3835	3785	3952	3857	277	1165	500	2870	5	1	55320000	2146	-8.58	0.62	12	0.00	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.47	N	006060	500	276 억		4646013	N	N	0	N	00	N
121	20241010	160215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	15	2	0.39	160681210	41623	104.51	3855	3925	3830	5030	2710	3870	3860.39	8.43	0	-8220	3956	3912	3881	3837	3806	3935	3860	277	1160	500	2860	5	1	55320000	2149	-8.60	0.62	12	0.08	-452.00	6253.00	4840	20240617	-19.73	3085	20240118	25.93	4840	-19.73	20240617	3085	25.93	20240118	4840	-19.73	20240617	3085	25.93	20240118	1.46	N	006060	500	276 억		4662910	N	N	0	N	00	N
122	20241010	150218	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	0	3	0.00	153044765	39655	99.57	3855	3925	3830	5030	2710	3870	3859.41	8.43	0	-8500	3956	3912	3881	3837	3806	3935	3860	277	1160	500	2860	5	1	55320000	2141	-8.56	0.62	12	0.07	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.46	N	006060	500	276 억		4662910	N	N	0	N	00	N
123	20241010	140217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	0	3	0.00	125681795	32600	81.86	3855	3925	3830	5030	2710	3870	3855.27	8.43	0	-12980	3956	3912	3881	3837	3806	3935	3860	277	1160	500	2860	5	1	55320000	2141	-8.56	0.62	12	0.06	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.46	N	006060	500	276 억		4662910	N	N	0	N	00	N
124	20241010	130216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3880	10	2	0.26	116767235	30298	76.08	3855	3925	3830	5030	2710	3870	3853.96	8.43	0	-12863	3956	3912	3881	3837	3806	3935	3860	277	1160	500	2860	5	1	55320000	2146	-8.58	0.62	12	0.05	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.46	N	006060	500	276 억		4662910	N	N	0	N	00	N
125	20241010	120216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	5	2	0.13	108390475	28138	70.65	3855	3925	3830	5030	2710	3870	3852.10	8.43	0	-12669	3956	3912	3881	3837	3806	3935	3860	277	1160	500	2860	5	1	55320000	2144	-8.57	0.62	12	0.05	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.46	N	006060	500	276 억		4662910	N	N	0	N	00	N
126	20241010	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	0	3	0.00	103579305	26896	67.54	3855	3925	3830	5030	2710	3870	3851.10	8.43	0	-12339	3956	3912	3881	3837	3806	3935	3860	277	1160	500	2860	5	1	55320000	2141	-8.56	0.62	12	0.05	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.46	N	006060	500	276 억		4662910	N	N	0	N	00	N
127	20241010	100216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3840	-30	5	-0.78	85563070	22217	55.79	3855	3925	3830	5030	2710	3870	3851.24	8.43	0	-11454	3956	3912	3881	3837	3806	3935	3860	277	1160	500	2860	5	1	55320000	2124	-8.50	0.61	12	0.04	-452.00	6253.00	4840	20240617	-20.66	3085	20240118	24.47	4840	-20.66	20240617	3085	24.47	20240118	4840	-20.66	20240617	3085	24.47	20240118	1.46	N	006060	500	276 억		4662910	N	N	0	N	00	N
128	20241010	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3925	55	2	1.42	490565	127	0.32	3855	3925	3855	5030	2710	3870	3862.72	8.43	0	-78	3956	3912	3881	3837	3806	3935	3860	277	1160	500	2860	5	1	55320000	2171	-8.68	0.63	12	0.00	-452.00	6253.00	4840	20240617	-18.90	3085	20240118	27.23	4840	-18.90	20240617	3085	27.23	20240118	4840	-18.90	20240617	3085	27.23	20240118	1.46	N	006060	500	276 억		4662910	N	N	0	N	00	N
129	20241008	160216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-30	5	-0.77	153978870	39825	92.42	3855	3925	3850	5070	2730	3900	3866.29	8.46	0	-11922	3970	3935	3895	3860	3820	3952	3877	277	1170	500	2880	5	1	55320000	2141	-8.56	0.62	12	0.07	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.46	N	006060	500	276 억		4677478	N	N	2	N	00	N
130	20241008	150217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3855	-45	5	-1.15	130043620	33628	78.04	3855	3925	3850	5070	2730	3900	3867.12	8.46	0	-9494	3970	3935	3895	3860	3820	3952	3877	277	1170	500	2880	5	1	55320000	2133	-8.53	0.62	12	0.06	-452.00	6253.00	4840	20240617	-20.35	3085	20240118	24.96	4840	-20.35	20240617	3085	24.96	20240118	4840	-20.35	20240617	3085	24.96	20240118	1.46	N	006060	500	276 억		4677478	N	N	2	N	00	N
131	20241008	140217	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3890	-10	5	-0.26	105795440	27357	63.49	3855	3925	3850	5070	2730	3900	3867.21	8.46	0	-9122	3970	3935	3895	3860	3820	3952	3877	277	1170	500	2880	5	1	55320000	2152	-8.61	0.62	12	0.05	-452.00	6253.00	4840	20240617	-19.63	3085	20240118	26.09	4840	-19.63	20240617	3085	26.09	20240118	4840	-19.63	20240617	3085	26.09	20240118	1.46	N	006060	500	276 억		4677478	N	N	2	N	00	N
132	20241008	130216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3885	-15	5	-0.38	93772175	24258	56.29	3855	3925	3850	5070	2730	3900	3865.61	8.46	0	-7780	3970	3935	3895	3860	3820	3952	3877	277	1170	500	2880	5	1	55320000	2149	-8.60	0.62	12	0.04	-452.00	6253.00	4840	20240617	-19.73	3085	20240118	25.93	4840	-19.73	20240617	3085	25.93	20240118	4840	-19.73	20240617	3085	25.93	20240118	1.46	N	006060	500	276 억		4677478	N	N	2	N	00	N
133	20241008	120215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3870	-30	5	-0.77	89053590	23040	53.47	3855	3925	3850	5070	2730	3900	3865.16	8.46	0	-8138	3970	3935	3895	3860	3820	3952	3877	277	1170	500	2880	5	1	55320000	2141	-8.56	0.62	12	0.04	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.46	N	006060	500	276 억		4677478	N	N	2	N	00	N
134	20241008	110215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3860	-40	5	-1.03	79293570	20510	47.60	3855	3925	3855	5070	2730	3900	3866.08	8.46	0	-6275	3970	3935	3895	3860	3820	3952	3877	277	1170	500	2880	5	1	55320000	2135	-8.54	0.62	12	0.04	-452.00	6253.00	4840	20240617	-20.25	3085	20240118	25.12	4840	-20.25	20240617	3085	25.12	20240118	4840	-20.25	20240617	3085	25.12	20240118	1.46	N	006060	500	276 억		4677478	N	N	2	N	00	N
135	20241008	100216	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3875	-25	5	-0.64	44973845	11627	26.98	3855	3925	3855	5070	2730	3900	3868.04	8.46	0	-4098	3970	3935	3895	3860	3820	3952	3877	277	1170	500	2880	5	1	55320000	2144	-8.57	0.62	12	0.02	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.46	N	006060	500	276 억		4677478	N	N	2	N	00	N
136	20241008	090215	55	60.00	KOSPI		화학	N	N	N	Y	60	N	3915	15	2	0.38	8524690	2198	5.10	3855	3925	3855	5070	2730	3900	3878.33	8.46	0	-865	3970	3935	3895	3860	3820	3952	3877	277	1170	500	2880	5	1	55320000	2166	-8.66	0.63	12	0.00	-452.00	6253.00	4840	20240617	-19.11	3085	20240118	26.90	4840	-19.11	20240617	3085	26.90	20240118	4840	-19.11	20240617	3085	26.90	20240118	1.46	N	006060	500	276 억		4677478	N	N	2	N	00	N
137	20241007	160215	57	100.00	KOSPI		화학	N	N	N	N		N	3900	10	2	0.26	167731365	43084	110.93	3875	3930	3855	5050	2725	3890	3893.12	8.45	0	3062	3950	3920	3880	3850	3810	3900	3830	277	1160	500	2870	5	1	55320000	2157	-8.63	0.62	12	0.08	-452.00	6253.00	4840	20240617	-19.42	3085	20240118	26.42	4840	-19.42	20240617	3085	26.42	20240118	4840	-19.42	20240617	3085	26.42	20240118	1.45	N	006060	500	276 억		4674238	N	N	2	N	00	N
138	20241007	150215	57	100.00	KOSPI		화학	N	N	N	N		N	3900	10	2	0.26	157449800	40448	104.14	3875	3930	3855	5050	2725	3890	3892.65	8.45	0	3158	3950	3920	3880	3850	3810	3900	3830	277	1160	500	2870	5	1	55320000	2157	-8.63	0.62	12	0.07	-452.00	6253.00	4840	20240617	-19.42	3085	20240118	26.42	4840	-19.42	20240617	3085	26.42	20240118	4840	-19.42	20240617	3085	26.42	20240118	1.45	N	006060	500	276 억		4674238	N	N	0	N	00	N
139	20241007	140230	57	100.00	KOSPI		화학	N	N	N	N		N	3915	25	2	0.64	137588470	35355	91.03	3875	3930	3855	5050	2725	3890	3891.63	8.45	0	1596	3950	3920	3880	3850	3810	3900	3830	277	1160	500	2870	5	1	55320000	2166	-8.66	0.63	12	0.06	-452.00	6253.00	4840	20240617	-19.11	3085	20240118	26.90	4840	-19.11	20240617	3085	26.90	20240118	4840	-19.11	20240617	3085	26.90	20240118	1.45	N	006060	500	276 억		4674238	N	N	0	N	00	N
140	20241007	130213	57	100.00	KOSPI		화학	N	N	N	N		N	3910	20	2	0.51	130176645	33455	86.14	3875	3930	3855	5050	2725	3890	3891.10	8.45	0	289	3950	3920	3880	3850	3810	3900	3830	277	1160	500	2870	5	1	55320000	2163	-8.65	0.63	12	0.06	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.45	N	006060	500	276 억		4674238	N	N	0	N	00	N
141	20241007	120225	57	100.00	KOSPI		화학	N	N	N	N		N	3930	40	2	1.03	117515630	30215	77.80	3875	3930	3855	5050	2725	3890	3889.31	8.45	0	-1288	3950	3920	3880	3850	3810	3900	3830	277	1160	500	2870	5	1	55320000	2174	-8.69	0.63	12	0.05	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.45	N	006060	500	276 억		4674238	N	N	0	N	00	N
142	20241007	110215	57	100.00	KOSPI		화학	N	N	N	N		N	3875	-15	5	-0.39	88263220	22714	58.48	3875	3930	3855	5050	2725	3890	3885.85	8.45	0	-1035	3950	3920	3880	3850	3810	3900	3830	277	1160	500	2870	5	1	55320000	2144	-8.57	0.62	12	0.04	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.45	N	006060	500	276 억		4674238	N	N	0	N	00	N
143	20241007	100210	57	100.00	KOSPI		화학	N	N	N	N		N	3900	10	2	0.26	31448385	8063	20.76	3875	3930	3875	5050	2725	3890	3900.33	8.45	0	-1559	3950	3920	3880	3850	3810	3900	3830	277	1160	500	2870	5	1	55320000	2157	-8.63	0.62	12	0.01	-452.00	6253.00	4840	20240617	-19.42	3085	20240118	26.42	4840	-19.42	20240617	3085	26.42	20240118	4840	-19.42	20240617	3085	26.42	20240118	1.45	N	006060	500	276 억		4674238	N	N	0	N	00	N
144	20241007	090205	57	100.00	KOSPI		화학	N	N	N	N		N	3920	30	2	0.77	4375075	1122	2.89	3875	3920	3875	5050	2725	3890	3899.35	8.45	0	-254	3950	3920	3880	3850	3810	3900	3830	277	1160	500	2870	5	1	55320000	2169	-8.67	0.63	12	0.00	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	1.45	N	006060	500	276 억		4674238	N	N	0	N	00	N
145	20241004	160206	57	100.00	KOSPI		화학	N	N	N	N		N	3890	-10	5	-0.26	150406715	38839	35.77	3910	3910	3840	5070	2730	3900	3872.57	8.48	0	-17502	4020	3960	3910	3850	3800	3935	3825	277	1170	500	2880	5	1	55320000	2152	-8.61	0.62	12	0.07	-452.00	6253.00	4840	20240617	-19.63	3085	20240118	26.09	4840	-19.63	20240617	3085	26.09	20240118	4840	-19.63	20240617	3085	26.09	20240118	1.46	N	006060	500	276 억		4691480	N	N	0	N	00	N
146	20241004	150207	57	100.00	KOSPI		화학	N	N	N	N		N	3875	-25	5	-0.64	126621860	32705	30.12	3910	3910	3840	5070	2730	3900	3871.64	8.48	0	-15668	4020	3960	3910	3850	3800	3935	3825	277	1170	500	2880	5	1	55320000	2144	-8.57	0.62	12	0.06	-452.00	6253.00	4840	20240617	-19.94	3085	20240118	25.61	4840	-19.94	20240617	3085	25.61	20240118	4840	-19.94	20240617	3085	25.61	20240118	1.46	N	006060	500	276 억		4691480	N	N	0	N	00	N
147	20241004	140207	57	100.00	KOSPI		화학	N	N	N	N		N	3880	-20	5	-0.51	112708295	29110	26.81	3910	3910	3840	5070	2730	3900	3871.81	8.48	0	-15859	4020	3960	3910	3850	3800	3935	3825	277	1170	500	2880	5	1	55320000	2146	-8.58	0.62	12	0.05	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.46	N	006060	500	276 억		4691480	N	N	0	N	00	N
148	20241004	130206	57	100.00	KOSPI		화학	N	N	N	N		N	3880	-20	5	-0.51	98372420	25411	23.40	3910	3910	3840	5070	2730	3900	3871.25	8.48	0	-15299	4020	3960	3910	3850	3800	3935	3825	277	1170	500	2880	5	1	55320000	2146	-8.58	0.62	12	0.05	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.46	N	006060	500	276 억		4691480	N	N	0	N	00	N
149	20241004	120207	57	100.00	KOSPI		화학	N	N	N	N		N	3880	-20	5	-0.51	80368975	20771	19.13	3910	3910	3840	5070	2730	3900	3869.29	8.48	0	-11235	4020	3960	3910	3850	3800	3935	3825	277	1170	500	2880	5	1	55320000	2146	-8.58	0.62	12	0.04	-452.00	6253.00	4840	20240617	-19.83	3085	20240118	25.77	4840	-19.83	20240617	3085	25.77	20240118	4840	-19.83	20240617	3085	25.77	20240118	1.46	N	006060	500	276 억		4691480	N	N	0	N	00	N
150	20241004	110207	57	100.00	KOSPI		화학	N	N	N	N		N	3890	-10	5	-0.26	72328540	18701	17.22	3910	3910	3840	5070	2730	3900	3867.63	8.48	0	-10112	4020	3960	3910	3850	3800	3935	3825	277	1170	500	2880	5	1	55320000	2152	-8.61	0.62	12	0.03	-452.00	6253.00	4840	20240617	-19.63	3085	20240118	26.09	4840	-19.63	20240617	3085	26.09	20240118	4840	-19.63	20240617	3085	26.09	20240118	1.46	N	006060	500	276 억		4691480	N	N	0	N	00	N
151	20241004	100206	57	100.00	KOSPI		화학	N	N	N	N		N	3870	-30	5	-0.77	55647035	14410	13.27	3910	3910	3840	5070	2730	3900	3861.70	8.48	0	-8270	4020	3960	3910	3850	3800	3935	3825	277	1170	500	2880	5	1	55320000	2141	-8.56	0.62	12	0.03	-452.00	6253.00	4840	20240617	-20.04	3085	20240118	25.45	4840	-20.04	20240617	3085	25.45	20240118	4840	-20.04	20240617	3085	25.45	20240118	1.46	N	006060	500	276 억		4691480	N	N	0	N	00	N
152	20241004	090205	57	100.00	KOSPI		화학	N	N	N	N		N	3855	-45	5	-1.15	179645	46	0.04	3910	3910	3855	5070	2730	3900	3905.33	8.48	0	13	4020	3960	3910	3850	3800	3935	3825	277	1170	500	2880	5	1	55320000	2133	-8.53	0.62	12	0.00	-452.00	6253.00	4840	20240617	-20.35	3085	20240118	24.96	4840	-20.35	20240617	3085	24.96	20240118	4840	-20.35	20240617	3085	24.96	20240118	1.46	N	006060	500	276 억		4691480	N	N	0	N	00	N
153	20241002	160205	57	100.00	KOSPI		화학	N	N	N	N		N	3900	-70	5	-1.76	421873635	108270	135.91	3970	3970	3860	5160	2780	3970	3896.50	8.57	0	-42833	4043	4006	3988	3951	3933	3997	3942	277	1190	500	2930	5	1	55320000	2157	-8.63	0.62	12	0.20	-452.00	6253.00	4840	20240617	-19.42	3085	20240118	26.42	4840	-19.42	20240617	3085	26.42	20240118	4840	-19.42	20240617	3085	26.42	20240118	1.47	N	006060	500	276 억		4739728	N	N	1	N	00	N
154	20241002	150207	57	100.00	KOSPI		화학	N	N	N	N		N	3865	-105	5	-2.64	349794715	89687	112.58	3970	3970	3860	5160	2780	3970	3900.17	8.57	0	-35774	4043	4006	3988	3951	3933	3997	3942	277	1190	500	2930	5	1	55320000	2138	-8.55	0.62	12	0.16	-452.00	6253.00	4840	20240617	-20.14	3085	20240118	25.28	4840	-20.14	20240617	3085	25.28	20240118	4840	-20.14	20240617	3085	25.28	20240118	1.47	N	006060	500	276 억		4739728	N	N	1	N	00	N
155	20241002	140207	57	100.00	KOSPI		화학	N	N	N	N		N	3915	-55	5	-1.39	206645930	52773	66.24	3970	3970	3890	5160	2780	3970	3915.75	8.57	0	-30161	4043	4006	3988	3951	3933	3997	3942	277	1190	500	2930	5	1	55320000	2166	-8.66	0.63	12	0.10	-452.00	6253.00	4840	20240617	-19.11	3085	20240118	26.90	4840	-19.11	20240617	3085	26.90	20240118	4840	-19.11	20240617	3085	26.90	20240118	1.47	N	006060	500	276 억		4739728	N	N	1	N	00	N
156	20241002	130206	57	100.00	KOSPI		화학	N	N	N	N		N	3920	-50	5	-1.26	196838275	50262	63.09	3970	3970	3890	5160	2780	3970	3916.24	8.57	0	-28878	4043	4006	3988	3951	3933	3997	3942	277	1190	500	2930	5	1	55320000	2169	-8.67	0.63	12	0.09	-452.00	6253.00	4840	20240617	-19.01	3085	20240118	27.07	4840	-19.01	20240617	3085	27.07	20240118	4840	-19.01	20240617	3085	27.07	20240118	1.47	N	006060	500	276 억		4739728	N	N	1	N	00	N
157	20241002	120205	57	100.00	KOSPI		화학	N	N	N	N		N	3910	-60	5	-1.51	193859055	49500	62.14	3970	3970	3890	5160	2780	3970	3916.34	8.57	0	-28825	4043	4006	3988	3951	3933	3997	3942	277	1190	500	2930	5	1	55320000	2163	-8.65	0.63	12	0.09	-452.00	6253.00	4840	20240617	-19.21	3085	20240118	26.74	4840	-19.21	20240617	3085	26.74	20240118	4840	-19.21	20240617	3085	26.74	20240118	1.47	N	006060	500	276 억		4739728	N	N	1	N	00	N
158	20241002	110204	57	100.00	KOSPI		화학	N	N	N	N		N	3915	-55	5	-1.39	139146455	35498	44.56	3970	3970	3900	5160	2780	3970	3919.84	8.57	0	-23112	4043	4006	3988	3951	3933	3997	3942	277	1190	500	2930	5	1	55320000	2166	-8.66	0.63	12	0.06	-452.00	6253.00	4840	20240617	-19.11	3085	20240118	26.90	4840	-19.11	20240617	3085	26.90	20240118	4840	-19.11	20240617	3085	26.90	20240118	1.47	N	006060	500	276 억		4739728	N	N	1	N	00	N
159	20241002	100204	57	100.00	KOSPI		화학	N	N	N	N		N	3925	-45	5	-1.13	103272905	26347	33.07	3970	3970	3900	5160	2780	3970	3919.72	8.57	0	-16580	4043	4006	3988	3951	3933	3997	3942	277	1190	500	2930	5	1	55320000	2171	-8.68	0.63	12	0.05	-452.00	6253.00	4840	20240617	-18.90	3085	20240118	27.23	4840	-18.90	20240617	3085	27.23	20240118	4840	-18.90	20240617	3085	27.23	20240118	1.47	N	006060	500	276 억		4739728	N	N	1	N	00	N
160	20241002	090203	57	100.00	KOSPI		화학	N	N	N	N		N	3930	-40	5	-1.01	12573590	3172	3.98	3970	3970	3930	5160	2780	3970	3963.93	8.57	0	-1065	4043	4006	3988	3951	3933	3997	3942	277	1190	500	2930	5	1	55320000	2174	-8.69	0.63	12	0.01	-452.00	6253.00	4840	20240617	-18.80	3085	20240118	27.39	4840	-18.80	20240617	3085	27.39	20240118	4840	-18.80	20240617	3085	27.39	20240118	1.47	N	006060	500	276 억		4739728	N	N	1	N	00	N