KissMeData/011500/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160258	57	100.00	KOSPI		화학	N	N	N	N		N	10220	-510	5	-4.75	809308950	78089	142.24	10800	10800	10200	13940	7520	10730	10364.15	3.35	0	-13690	11136	10932	10696	10492	10256	11035	10595	78	3210	500	6650	10	1	15637042	1598	18.65	1.04	12	0.50	548.00	9801.00	31850	20230424	-67.91	9680	20230103	5.58	31850	-67.91	20230424	9680	5.58	20230103	31850	-67.91	20230424	9680	5.58	20230103	3.83	N	011500	500	78 억		524481	N	N	0	N	00	N
3	20231031	150301	57	100.00	KOSPI		화학	N	N	N	N		N	10280	-450	5	-4.19	738747460	71198	129.69	10800	10800	10200	13940	7520	10730	10375.96	3.35	0	-14875	11136	10932	10696	10492	10256	11035	10595	78	3210	500	6650	10	1	15637042	1607	18.76	1.05	12	0.46	548.00	9801.00	31850	20230424	-67.72	9680	20230103	6.20	31850	-67.72	20230424	9680	6.20	20230103	31850	-67.72	20230424	9680	6.20	20230103	3.83	N	011500	500	78 억		524481	N	N	0	N	00	N
4	20231031	140305	57	100.00	KOSPI		화학	N	N	N	N		N	10260	-470	5	-4.38	673886000	64869	118.16	10800	10800	10200	13940	7520	10730	10388.41	3.35	0	-15467	11136	10932	10696	10492	10256	11035	10595	78	3210	500	6650	10	1	15637042	1604	18.72	1.05	12	0.41	548.00	9801.00	31850	20230424	-67.79	9680	20230103	5.99	31850	-67.79	20230424	9680	5.99	20230103	31850	-67.79	20230424	9680	5.99	20230103	3.83	N	011500	500	78 억		524481	N	N	0	N	00	N
5	20231031	130301	57	100.00	KOSPI		화학	N	N	N	N		N	10300	-430	5	-4.01	646571140	62208	113.31	10800	10800	10200	13940	7520	10730	10393.70	3.35	0	-15656	11136	10932	10696	10492	10256	11035	10595	78	3210	500	6650	10	1	15637042	1611	18.80	1.05	12	0.40	548.00	9801.00	31850	20230424	-67.66	9680	20230103	6.40	31850	-67.66	20230424	9680	6.40	20230103	31850	-67.66	20230424	9680	6.40	20230103	3.83	N	011500	500	78 억		524481	N	N	0	N	00	N
6	20231031	120257	57	100.00	KOSPI		화학	N	N	N	N		N	10300	-430	5	-4.01	562343270	53994	98.35	10800	10800	10270	13940	7520	10730	10414.92	3.35	0	-15614	11136	10932	10696	10492	10256	11035	10595	78	3210	500	6650	10	1	15637042	1611	18.80	1.05	12	0.35	548.00	9801.00	31850	20230424	-67.66	9680	20230103	6.40	31850	-67.66	20230424	9680	6.40	20230103	31850	-67.66	20230424	9680	6.40	20230103	3.83	N	011500	500	78 억		524481	N	N	0	N	00	N
7	20231031	110306	57	100.00	KOSPI		화학	N	N	N	N		N	10340	-390	5	-3.63	483326270	46324	84.38	10800	10800	10300	13940	7520	10730	10433.60	3.35	0	-11655	11136	10932	10696	10492	10256	11035	10595	78	3210	500	6650	10	1	15637042	1617	18.87	1.05	12	0.30	548.00	9801.00	31850	20230424	-67.54	9680	20230103	6.82	31850	-67.54	20230424	9680	6.82	20230103	31850	-67.54	20230424	9680	6.82	20230103	3.83	N	011500	500	78 억		524481	N	N	0	N	00	N
8	20231031	100304	57	100.00	KOSPI		화학	N	N	N	N		N	10350	-380	5	-3.54	390461930	37329	68.00	10800	10800	10310	13940	7520	10730	10460.02	3.35	0	-10479	11136	10932	10696	10492	10256	11035	10595	78	3210	500	6650	10	1	15637042	1618	18.89	1.06	12	0.24	548.00	9801.00	31850	20230424	-67.50	9680	20230103	6.92	31850	-67.50	20230424	9680	6.92	20230103	31850	-67.50	20230424	9680	6.92	20230103	3.83	N	011500	500	78 억		524481	N	N	0	N	00	N
9	20231031	090301	57	100.00	KOSPI		화학	N	N	N	N		N	10680	-50	5	-0.47	53591550	5000	9.11	10800	10800	10520	13940	7520	10730	10718.31	3.35	0	-2515	11136	10932	10696	10492	10256	11035	10595	78	3210	500	6650	10	1	15637042	1670	19.49	1.09	12	0.03	548.00	9801.00	31850	20230424	-66.47	9680	20230103	10.33	31850	-66.47	20230424	9680	10.33	20230103	31850	-66.47	20230424	9680	10.33	20230103	3.83	N	011500	500	78 억		524481	N	N	0	N	00	N
10	20231030	160258	57	100.00	KOSPI		화학	N	N	N	N		N	10730	70	2	0.66	584622800	54579	69.41	10460	10900	10460	13850	7470	10660	10711.49	3.23	0	14725	11160	10910	10690	10440	10220	11035	10565	78	3190	500	6600	10	1	15637042	1678	19.58	1.09	12	0.35	548.00	9801.00	31850	20230424	-66.31	9680	20230103	10.85	31850	-66.31	20230424	9680	10.85	20230103	31850	-66.31	20230424	9680	10.85	20230103	3.84	N	011500	500	78 억		505215	N	N	0	N	00	N
11	20231030	150254	57	100.00	KOSPI		화학	N	N	N	N		N	10740	80	2	0.75	562055210	52476	66.74	10460	10900	10460	13850	7470	10660	10710.71	3.23	0	13987	11160	10910	10690	10440	10220	11035	10565	78	3190	500	6600	10	1	15637042	1679	19.60	1.10	12	0.34	548.00	9801.00	31850	20230424	-66.28	9680	20230103	10.95	31850	-66.28	20230424	9680	10.95	20230103	31850	-66.28	20230424	9680	10.95	20230103	3.84	N	011500	500	78 억		505215	N	N	0	N	00	N
12	20231030	140254	57	100.00	KOSPI		화학	N	N	N	N		N	10820	160	2	1.50	504620830	47133	59.94	10460	10900	10460	13850	7470	10660	10706.32	3.23	0	13066	11160	10910	10690	10440	10220	11035	10565	78	3190	500	6600	10	1	15637042	1692	19.74	1.10	12	0.30	548.00	9801.00	31850	20230424	-66.03	9680	20230103	11.78	31850	-66.03	20230424	9680	11.78	20230103	31850	-66.03	20230424	9680	11.78	20230103	3.84	N	011500	500	78 억		505215	N	N	0	N	00	N
13	20231030	130254	57	100.00	KOSPI		화학	N	N	N	N		N	10850	190	2	1.78	449270160	42038	53.46	10460	10890	10460	13850	7470	10660	10687.24	3.23	0	14208	11160	10910	10690	10440	10220	11035	10565	78	3190	500	6600	10	1	15637042	1697	19.80	1.11	12	0.27	548.00	9801.00	31850	20230424	-65.93	9680	20230103	12.09	31850	-65.93	20230424	9680	12.09	20230103	31850	-65.93	20230424	9680	12.09	20230103	3.84	N	011500	500	78 억		505215	N	N	0	N	00	N
14	20231030	120251	57	100.00	KOSPI		화학	N	N	N	N		N	10790	130	2	1.22	392712140	36788	46.79	10460	10890	10460	13850	7470	10660	10675.01	3.23	0	12088	11160	10910	10690	10440	10220	11035	10565	78	3190	500	6600	10	1	15637042	1687	19.69	1.10	12	0.24	548.00	9801.00	31850	20230424	-66.12	9680	20230103	11.47	31850	-66.12	20230424	9680	11.47	20230103	31850	-66.12	20230424	9680	11.47	20230103	3.84	N	011500	500	78 억		505215	N	N	0	N	00	N
15	20231030	110251	57	100.00	KOSPI		화학	N	N	N	N		N	10860	200	2	1.88	368502360	34541	43.93	10460	10890	10460	13850	7470	10660	10668.55	3.23	0	11437	11160	10910	10690	10440	10220	11035	10565	78	3190	500	6600	10	1	15637042	1698	19.82	1.11	12	0.22	548.00	9801.00	31850	20230424	-65.90	9680	20230103	12.19	31850	-65.90	20230424	9680	12.19	20230103	31850	-65.90	20230424	9680	12.19	20230103	3.84	N	011500	500	78 억		505215	N	N	0	N	00	N
16	20231030	100251	57	100.00	KOSPI		화학	N	N	N	N		N	10680	20	2	0.19	282235970	26538	33.75	10460	10780	10460	13850	7470	10660	10635.16	3.23	0	7896	11160	10910	10690	10440	10220	11035	10565	78	3190	500	6600	10	1	15637042	1670	19.49	1.09	12	0.17	548.00	9801.00	31850	20230424	-66.47	9680	20230103	10.33	31850	-66.47	20230424	9680	10.33	20230103	31850	-66.47	20230424	9680	10.33	20230103	3.84	N	011500	500	78 억		505215	N	N	0	N	00	N
17	20231030	090249	57	100.00	KOSPI		화학	N	N	N	N		N	10570	-90	5	-0.84	50439610	4805	6.11	10460	10640	10460	13850	7470	10660	10497.32	3.23	0	1794	11160	10910	10690	10440	10220	11035	10565	78	3190	500	6600	10	1	15637042	1653	19.29	1.08	12	0.03	548.00	9801.00	31850	20230424	-66.81	9680	20230103	9.19	31850	-66.81	20230424	9680	9.19	20230103	31850	-66.81	20230424	9680	9.19	20230103	3.84	N	011500	500	78 억		505215	N	N	0	N	00	N
18	20231027	160237	57	100.00	KOSPI		화학	N	N	N	N		N	10660	120	2	1.14	821480230	76735	125.60	10540	10940	10470	13700	7380	10540	10705.45	2.96	0	37913	11093	10816	10623	10346	10153	10720	10250	78	3160	500	6530	10	1	15637042	1667	19.45	1.09	12	0.49	548.00	9801.00	31850	20230424	-66.53	9680	20230103	10.12	31850	-66.53	20230424	9680	10.12	20230103	31850	-66.53	20230424	9680	10.12	20230103	3.85	N	011500	500	78 억		463631	N	N	0	N	00	N
19	20231027	150252	57	100.00	KOSPI		화학	N	N	N	N		N	10620	80	2	0.76	786267740	73431	120.19	10540	10940	10470	13700	7380	10540	10707.57	2.96	0	36482	11093	10816	10623	10346	10153	10720	10250	78	3160	500	6530	10	1	15637042	1661	19.38	1.08	12	0.47	548.00	9801.00	31850	20230424	-66.66	9680	20230103	9.71	31850	-66.66	20230424	9680	9.71	20230103	31850	-66.66	20230424	9680	9.71	20230103	3.85	N	011500	500	78 억		463631	N	N	0	N	00	N
20	20231027	140251	57	100.00	KOSPI		화학	N	N	N	N		N	10750	210	2	1.99	736266310	68731	112.50	10540	10940	10470	13700	7380	10540	10712.29	2.96	0	35044	11093	10816	10623	10346	10153	10720	10250	78	3160	500	6530	10	1	15637042	1681	19.62	1.10	12	0.44	548.00	9801.00	31850	20230424	-66.25	9680	20230103	11.05	31850	-66.25	20230424	9680	11.05	20230103	31850	-66.25	20230424	9680	11.05	20230103	3.85	N	011500	500	78 억		463631	N	N	0	N	00	N
21	20231027	130249	57	100.00	KOSPI		화학	N	N	N	N		N	10740	200	2	1.90	675473900	63042	103.19	10540	10940	10470	13700	7380	10540	10714.66	2.96	0	34054	11093	10816	10623	10346	10153	10720	10250	78	3160	500	6530	10	1	15637042	1679	19.60	1.10	12	0.40	548.00	9801.00	31850	20230424	-66.28	9680	20230103	10.95	31850	-66.28	20230424	9680	10.95	20230103	31850	-66.28	20230424	9680	10.95	20230103	3.85	N	011500	500	78 억		463631	N	N	0	N	00	N
22	20231027	120252	57	100.00	KOSPI		화학	N	N	N	N		N	10870	330	2	3.13	628304380	58688	96.06	10540	10940	10470	13700	7380	10540	10705.84	2.96	0	36066	11093	10816	10623	10346	10153	10720	10250	78	3160	500	6530	10	1	15637042	1700	19.84	1.11	12	0.38	548.00	9801.00	31850	20230424	-65.87	9680	20230103	12.29	31850	-65.87	20230424	9680	12.29	20230103	31850	-65.87	20230424	9680	12.29	20230103	3.85	N	011500	500	78 억		463631	N	N	0	N	00	N
23	20231027	110254	57	100.00	KOSPI		화학	N	N	N	N		N	10900	360	2	3.42	489498210	45951	75.21	10540	10900	10470	13700	7380	10540	10652.61	2.96	0	24646	11093	10816	10623	10346	10153	10720	10250	78	3160	500	6530	10	1	15637042	1704	19.89	1.11	12	0.29	548.00	9801.00	31850	20230424	-65.78	9680	20230103	12.60	31850	-65.78	20230424	9680	12.60	20230103	31850	-65.78	20230424	9680	12.60	20230103	3.85	N	011500	500	78 억		463631	N	N	0	N	00	N
24	20231027	100252	57	100.00	KOSPI		화학	N	N	N	N		N	10560	20	2	0.19	230848120	21820	35.72	10540	10750	10470	13700	7380	10540	10579.66	2.96	0	10296	11093	10816	10623	10346	10153	10720	10250	78	3160	500	6530	10	1	15637042	1651	19.27	1.08	12	0.14	548.00	9801.00	31850	20230424	-66.84	9680	20230103	9.09	31850	-66.84	20230424	9680	9.09	20230103	31850	-66.84	20230424	9680	9.09	20230103	3.85	N	011500	500	78 억		463631	N	N	0	N	00	N
25	20231027	090249	57	100.00	KOSPI		화학	N	N	N	N		N	10650	110	2	1.04	63236850	5975	9.78	10540	10750	10520	13700	7380	10540	10583.57	2.96	0	2635	11093	10816	10623	10346	10153	10720	10250	78	3160	500	6530	10	1	15637042	1665	19.43	1.09	12	0.04	548.00	9801.00	31850	20230424	-66.56	9680	20230103	10.02	31850	-66.56	20230424	9680	10.02	20230103	31850	-66.56	20230424	9680	10.02	20230103	3.85	N	011500	500	78 억		463631	N	N	0	N	00	N
26	20231026	160247	57	100.00	KOSPI		화학	N	N	N	N		N	10540	-630	5	-5.64	643267430	60327	93.85	10830	10900	10430	14520	7820	11170	10663.08	3.05	0	-12504	11890	11530	11340	10980	10790	11435	10885	78	3350	500	6920	10	1	15637042	1648	19.23	1.08	12	0.39	548.00	9801.00	31850	20230424	-66.91	9680	20230103	8.88	31850	-66.91	20230424	9680	8.88	20230103	31850	-66.91	20230424	9680	8.88	20230103	3.86	N	011500	500	78 억		476568	N	N	0	N	00	N
27	20231026	150248	57	100.00	KOSPI		화학	N	N	N	N		N	10560	-610	5	-5.46	591070060	55374	86.15	10830	10900	10430	14520	7820	11170	10674.14	3.05	0	-12501	11890	11530	11340	10980	10790	11435	10885	78	3350	500	6920	10	1	15637042	1651	19.27	1.08	12	0.35	548.00	9801.00	31850	20230424	-66.84	9680	20230103	9.09	31850	-66.84	20230424	9680	9.09	20230103	31850	-66.84	20230424	9680	9.09	20230103	3.86	N	011500	500	78 억		476568	N	N	0	N	00	N
28	20231026	140248	57	100.00	KOSPI		화학	N	N	N	N		N	10550	-620	5	-5.55	463829300	43271	67.32	10830	10900	10540	14520	7820	11170	10719.16	3.05	0	-11823	11890	11530	11340	10980	10790	11435	10885	78	3350	500	6920	10	1	15637042	1650	19.25	1.08	12	0.28	548.00	9801.00	31850	20230424	-66.88	9680	20230103	8.99	31850	-66.88	20230424	9680	8.99	20230103	31850	-66.88	20230424	9680	8.99	20230103	3.86	N	011500	500	78 억		476568	N	N	0	N	00	N
29	20231026	130249	57	100.00	KOSPI		화학	N	N	N	N		N	10650	-520	5	-4.66	402797410	37506	58.35	10830	10900	10580	14520	7820	11170	10739.53	3.05	0	-10377	11890	11530	11340	10980	10790	11435	10885	78	3350	500	6920	10	1	15637042	1665	19.43	1.09	12	0.24	548.00	9801.00	31850	20230424	-66.56	9680	20230103	10.02	31850	-66.56	20230424	9680	10.02	20230103	31850	-66.56	20230424	9680	10.02	20230103	3.86	N	011500	500	78 억		476568	N	N	0	N	00	N
30	20231026	120248	57	100.00	KOSPI		화학	N	N	N	N		N	10640	-530	5	-4.74	345376780	32112	49.96	10830	10900	10580	14520	7820	11170	10755.37	3.05	0	-8431	11890	11530	11340	10980	10790	11435	10885	78	3350	500	6920	10	1	15637042	1664	19.42	1.09	12	0.21	548.00	9801.00	31850	20230424	-66.59	9680	20230103	9.92	31850	-66.59	20230424	9680	9.92	20230103	31850	-66.59	20230424	9680	9.92	20230103	3.86	N	011500	500	78 억		476568	N	N	0	N	00	N
31	20231026	110250	57	100.00	KOSPI		화학	N	N	N	N		N	10730	-440	5	-3.94	224897090	20812	32.38	10830	10900	10730	14520	7820	11170	10806.11	3.05	0	-5729	11890	11530	11340	10980	10790	11435	10885	78	3350	500	6920	10	1	15637042	1678	19.58	1.09	12	0.13	548.00	9801.00	31850	20230424	-66.31	9680	20230103	10.85	31850	-66.31	20230424	9680	10.85	20230103	31850	-66.31	20230424	9680	10.85	20230103	3.86	N	011500	500	78 억		476568	N	N	0	N	00	N
32	20231026	100250	57	100.00	KOSPI		화학	N	N	N	N		N	10780	-390	5	-3.49	154763220	14304	22.25	10830	10900	10770	14520	7820	11170	10819.55	3.05	0	-4318	11890	11530	11340	10980	10790	11435	10885	78	3350	500	6920	10	1	15637042	1686	19.67	1.10	12	0.09	548.00	9801.00	31850	20230424	-66.15	9680	20230103	11.36	31850	-66.15	20230424	9680	11.36	20230103	31850	-66.15	20230424	9680	11.36	20230103	3.86	N	011500	500	78 억		476568	N	N	0	N	00	N
33	20231026	090248	57	100.00	KOSPI		화학	N	N	N	N		N	10810	-360	5	-3.22	26834510	2476	3.85	10830	10900	10810	14520	7820	11170	10837.71	3.05	0	-97	11890	11530	11340	10980	10790	11435	10885	78	3350	500	6920	10	1	15637042	1690	19.73	1.10	12	0.02	548.00	9801.00	31850	20230424	-66.06	9680	20230103	11.67	31850	-66.06	20230424	9680	11.67	20230103	31850	-66.06	20230424	9680	11.67	20230103	3.86	N	011500	500	78 억		476568	N	N	0	N	00	N
34	20231025	160249	57	100.00	KOSPI		화학	N	N	N	N		N	11170	-230	5	-2.02	714354010	62823	91.08	11410	11700	11150	14820	7980	11400	11371.33	3.09	0	-7329	11933	11666	11183	10916	10433	11800	11050	78	3420	500	7060	10	1	15637042	1747	20.38	1.14	12	0.40	548.00	9801.00	31850	20230424	-64.93	9680	20230103	15.39	31850	-64.93	20230424	9680	15.39	20230103	31850	-64.93	20230424	9680	15.39	20230103	3.94	N	011500	500	78 억		483459	N	N	0	N	00	N
35	20231025	150250	57	100.00	KOSPI		화학	N	N	N	N		N	11200	-200	5	-1.75	667348870	58617	84.99	11410	11700	11180	14820	7980	11400	11384.90	3.09	0	-8566	11933	11666	11183	10916	10433	11800	11050	78	3420	500	7060	10	1	15637042	1751	20.44	1.14	12	0.37	548.00	9801.00	31850	20230424	-64.84	9680	20230103	15.70	31850	-64.84	20230424	9680	15.70	20230103	31850	-64.84	20230424	9680	15.70	20230103	3.94	N	011500	500	78 억		483459	N	N	0	N	00	N
36	20231025	140246	57	100.00	KOSPI		화학	N	N	N	N		N	11310	-90	5	-0.79	600320840	52665	76.36	11410	11700	11260	14820	7980	11400	11398.86	3.09	0	-8351	11933	11666	11183	10916	10433	11800	11050	78	3420	500	7060	10	1	15637042	1769	20.64	1.15	12	0.34	548.00	9801.00	31850	20230424	-64.49	9680	20230103	16.84	31850	-64.49	20230424	9680	16.84	20230103	31850	-64.49	20230424	9680	16.84	20230103	3.94	N	011500	500	78 억		483459	N	N	0	N	00	N
37	20231025	130248	57	100.00	KOSPI		화학	N	N	N	N		N	11330	-70	5	-0.61	506673970	44381	64.35	11410	11700	11310	14820	7980	11400	11416.46	3.09	0	-5731	11933	11666	11183	10916	10433	11800	11050	78	3420	500	7060	10	1	15637042	1772	20.68	1.16	12	0.28	548.00	9801.00	31850	20230424	-64.43	9680	20230103	17.05	31850	-64.43	20230424	9680	17.05	20230103	31850	-64.43	20230424	9680	17.05	20230103	3.94	N	011500	500	78 억		483459	N	N	0	N	00	N
38	20231025	120248	57	100.00	KOSPI		화학	N	N	N	N		N	11430	30	2	0.26	393048470	34378	49.84	11410	11700	11320	14820	7980	11400	11433.14	3.09	0	-1664	11933	11666	11183	10916	10433	11800	11050	78	3420	500	7060	10	1	15637042	1787	20.86	1.17	12	0.22	548.00	9801.00	31850	20230424	-64.11	9680	20230103	18.08	31850	-64.11	20230424	9680	18.08	20230103	31850	-64.11	20230424	9680	18.08	20230103	3.94	N	011500	500	78 억		483459	N	N	0	N	00	N
39	20231025	110247	57	100.00	KOSPI		화학	N	N	N	N		N	11420	20	2	0.18	344528920	30139	43.70	11410	11700	11320	14820	7980	11400	11431.33	3.09	0	-2182	11933	11666	11183	10916	10433	11800	11050	78	3420	500	7060	10	1	15637042	1786	20.84	1.17	12	0.19	548.00	9801.00	31850	20230424	-64.14	9680	20230103	17.98	31850	-64.14	20230424	9680	17.98	20230103	31850	-64.14	20230424	9680	17.98	20230103	3.94	N	011500	500	78 억		483459	N	N	0	N	00	N
40	20231025	100247	57	100.00	KOSPI		화학	N	N	N	N		N	11450	50	2	0.44	275519230	24104	34.95	11410	11700	11320	14820	7980	11400	11430.44	3.09	0	-3464	11933	11666	11183	10916	10433	11800	11050	78	3420	500	7060	10	1	15637042	1790	20.89	1.17	12	0.15	548.00	9801.00	31850	20230424	-64.05	9680	20230103	18.29	31850	-64.05	20230424	9680	18.29	20230103	31850	-64.05	20230424	9680	18.29	20230103	3.94	N	011500	500	78 억		483459	N	N	0	N	00	N
41	20231025	090248	57	100.00	KOSPI		화학	N	N	N	N		N	11360	-40	5	-0.35	44167150	3883	5.63	11410	11410	11350	14820	7980	11400	11374.49	3.09	0	-766	11933	11666	11183	10916	10433	11800	11050	78	3420	500	7060	10	1	15637042	1776	20.73	1.16	12	0.02	548.00	9801.00	31850	20230424	-64.33	9680	20230103	17.36	31850	-64.33	20230424	9680	17.36	20230103	31850	-64.33	20230424	9680	17.36	20230103	3.94	N	011500	500	78 억		483459	N	N	0	N	00	N
42	20231024	160243	57	100.00	KOSPI		화학	N	N	N	N		N	11400	160	2	1.42	761850060	68823	87.24	11070	11450	10700	14610	7870	11240	11069.57	3.06	0	7509	11666	11452	11176	10962	10686	11560	11070	78	3370	500	6960	10	1	15637042	1783	20.80	1.16	12	0.44	548.00	9801.00	31850	20230424	-64.21	9680	20230103	17.77	31850	-64.21	20230424	9680	17.77	20230103	31850	-64.21	20230424	9680	17.77	20230103	4.04	N	011500	500	78 억		478407	N	N	0	N	00	N
43	20231024	150247	57	100.00	KOSPI		화학	N	N	N	N		N	11320	80	2	0.71	702825420	63640	80.67	11070	11420	10700	14610	7870	11240	11043.61	3.06	0	6402	11666	11452	11176	10962	10686	11560	11070	78	3370	500	6960	10	1	15637042	1770	20.66	1.15	12	0.41	548.00	9801.00	31850	20230424	-64.46	9680	20230103	16.94	31850	-64.46	20230424	9680	16.94	20230103	31850	-64.46	20230424	9680	16.94	20230103	4.04	N	011500	500	78 억		478407	N	N	0	N	00	N
44	20231024	140243	57	100.00	KOSPI		화학	N	N	N	N		N	11240	0	3	0.00	593010900	53964	68.40	11070	11420	10700	14610	7870	11240	10988.78	3.06	0	4085	11666	11452	11176	10962	10686	11560	11070	78	3370	500	6960	10	1	15637042	1758	20.51	1.15	12	0.35	548.00	9801.00	31850	20230424	-64.71	9680	20230103	16.12	31850	-64.71	20230424	9680	16.12	20230103	31850	-64.71	20230424	9680	16.12	20230103	4.04	N	011500	500	78 억		478407	N	N	0	N	00	N
45	20231024	130246	57	100.00	KOSPI		화학	N	N	N	N		N	11080	-160	5	-1.42	520151880	47434	60.13	11070	11420	10700	14610	7870	11240	10965.51	3.06	0	514	11666	11452	11176	10962	10686	11560	11070	78	3370	500	6960	10	1	15637042	1733	20.22	1.13	12	0.30	548.00	9801.00	31850	20230424	-65.21	9680	20230103	14.46	31850	-65.21	20230424	9680	14.46	20230103	31850	-65.21	20230424	9680	14.46	20230103	4.04	N	011500	500	78 억		478407	N	N	0	N	00	N
46	20231024	120245	57	100.00	KOSPI		화학	N	N	N	N		N	10960	-280	5	-2.49	458697030	41878	53.08	11070	11420	10700	14610	7870	11240	10952.83	3.06	0	-1107	11666	11452	11176	10962	10686	11560	11070	78	3370	500	6960	10	1	15637042	1714	20.00	1.12	12	0.27	548.00	9801.00	31850	20230424	-65.59	9680	20230103	13.22	31850	-65.59	20230424	9680	13.22	20230103	31850	-65.59	20230424	9680	13.22	20230103	4.04	N	011500	500	78 억		478407	N	N	0	N	00	N
47	20231024	110245	57	100.00	KOSPI		화학	N	N	N	N		N	10840	-400	5	-3.56	403813440	36879	46.75	11070	11420	10700	14610	7870	11240	10949.29	3.06	0	-3334	11666	11452	11176	10962	10686	11560	11070	78	3370	500	6960	10	1	15637042	1695	19.78	1.11	12	0.24	548.00	9801.00	31850	20230424	-65.97	9680	20230103	11.98	31850	-65.97	20230424	9680	11.98	20230103	31850	-65.97	20230424	9680	11.98	20230103	4.04	N	011500	500	78 억		478407	N	N	0	N	00	N
48	20231024	100245	57	100.00	KOSPI		화학	N	N	N	N		N	10850	-390	5	-3.47	223197050	20119	25.50	11070	11420	10820	14610	7870	11240	11093.48	3.06	0	-2757	11666	11452	11176	10962	10686	11560	11070	78	3370	500	6960	10	1	15637042	1697	19.80	1.11	12	0.13	548.00	9801.00	31850	20230424	-65.93	9680	20230103	12.09	31850	-65.93	20230424	9680	12.09	20230103	31850	-65.93	20230424	9680	12.09	20230103	4.04	N	011500	500	78 억		478407	N	N	0	N	00	N
49	20231024	090245	57	100.00	KOSPI		화학	N	N	N	N		N	11410	170	2	1.51	50953740	4565	5.79	11070	11420	11070	14610	7870	11240	11160.96	3.06	0	2052	11666	11452	11176	10962	10686	11560	11070	78	3370	500	6960	10	1	15637042	1784	20.82	1.16	12	0.03	548.00	9801.00	31850	20230424	-64.18	9680	20230103	17.87	31850	-64.18	20230424	9680	17.87	20230103	31850	-64.18	20230424	9680	17.87	20230103	4.04	N	011500	500	78 억		478407	N	N	0	N	00	N
50	20231023	160242	57	100.00	KOSPI		화학	N	N	N	N		N	11240	240	2	2.18	872740290	77956	73.42	10900	11390	10900	14300	7700	11000	11193.81	2.92	0	18443	11680	11340	11070	10730	10460	11205	10595	78	3300	500	6820	10	1	15637042	1758	20.51	1.15	12	0.50	548.00	9801.00	31850	20230424	-64.71	9680	20230103	16.12	31850	-64.71	20230424	9680	16.12	20230103	31850	-64.71	20230424	9680	16.12	20230103	4.07	N	011500	500	78 억		456826	N	N	0	N	00	N
51	20231023	150241	57	100.00	KOSPI		화학	N	N	N	N		N	11210	210	2	1.91	760180320	67924	63.97	10900	11390	10900	14300	7700	11000	11191.97	2.92	0	19611	11680	11340	11070	10730	10460	11205	10595	78	3300	500	6820	10	1	15637042	1753	20.46	1.14	12	0.43	548.00	9801.00	31850	20230424	-64.80	9680	20230103	15.81	31850	-64.80	20230424	9680	15.81	20230103	31850	-64.80	20230424	9680	15.81	20230103	4.07	N	011500	500	78 억		456826	N	N	0	N	00	N
52	20231023	140243	57	100.00	KOSPI		화학	N	N	N	N		N	11170	170	2	1.55	681668130	60866	57.32	10900	11390	10900	14300	7700	11000	11199.88	2.92	0	18326	11680	11340	11070	10730	10460	11205	10595	78	3300	500	6820	10	1	15637042	1747	20.38	1.14	12	0.39	548.00	9801.00	31850	20230424	-64.93	9680	20230103	15.39	31850	-64.93	20230424	9680	15.39	20230103	31850	-64.93	20230424	9680	15.39	20230103	4.07	N	011500	500	78 억		456826	N	N	0	N	00	N
53	20231023	130243	57	100.00	KOSPI		화학	N	N	N	N		N	11190	190	2	1.73	610333070	54491	51.32	10900	11390	10900	14300	7700	11000	11201.06	2.92	0	16143	11680	11340	11070	10730	10460	11205	10595	78	3300	500	6820	10	1	15637042	1750	20.42	1.14	12	0.35	548.00	9801.00	31850	20230424	-64.87	9680	20230103	15.60	31850	-64.87	20230424	9680	15.60	20230103	31850	-64.87	20230424	9680	15.60	20230103	4.07	N	011500	500	78 억		456826	N	N	0	N	00	N
54	20231023	120242	57	100.00	KOSPI		화학	N	N	N	N		N	11160	160	2	1.45	554084900	49450	46.57	10900	11390	10900	14300	7700	11000	11205.45	2.92	0	16727	11680	11340	11070	10730	10460	11205	10595	78	3300	500	6820	10	1	15637042	1745	20.36	1.14	12	0.32	548.00	9801.00	31850	20230424	-64.96	9680	20230103	15.29	31850	-64.96	20230424	9680	15.29	20230103	31850	-64.96	20230424	9680	15.29	20230103	4.07	N	011500	500	78 억		456826	N	N	0	N	00	N
55	20231023	110243	57	100.00	KOSPI		화학	N	N	N	N		N	11340	340	2	3.09	509595200	45510	42.86	10900	11370	10900	14300	7700	11000	11197.96	2.92	0	16512	11680	11340	11070	10730	10460	11205	10595	78	3300	500	6820	10	1	15637042	1773	20.69	1.16	12	0.29	548.00	9801.00	31850	20230424	-64.40	9680	20230103	17.15	31850	-64.40	20230424	9680	17.15	20230103	31850	-64.40	20230424	9680	17.15	20230103	4.07	N	011500	500	78 억		456826	N	N	0	N	00	N
56	20231023	100240	57	100.00	KOSPI		화학	N	N	N	N		N	11350	350	2	3.18	407380960	36468	34.35	10900	11370	10900	14300	7700	11000	11171.48	2.92	0	14278	11680	11340	11070	10730	10460	11205	10595	78	3300	500	6820	10	1	15637042	1775	20.71	1.16	12	0.23	548.00	9801.00	31850	20230424	-64.36	9680	20230103	17.25	31850	-64.36	20230424	9680	17.25	20230103	31850	-64.36	20230424	9680	17.25	20230103	4.07	N	011500	500	78 억		456826	N	N	0	N	00	N
57	20231023	090245	57	100.00	KOSPI		화학	N	N	N	N		N	11150	150	2	1.36	71349000	6520	6.14	10900	11150	10900	14300	7700	11000	10942.03	2.92	0	2588	11680	11340	11070	10730	10460	11205	10595	78	3300	500	6820	10	1	15637042	1744	20.35	1.14	12	0.04	548.00	9801.00	31850	20230424	-64.99	9680	20230103	15.19	31850	-64.99	20230424	9680	15.19	20230103	31850	-64.99	20230424	9680	15.19	20230103	4.07	N	011500	500	78 억		456826	N	N	0	N	00	N
58	20231020	160243	57	100.00	KOSPI		화학	N	N	N	N		N	11000	-430	5	-3.76	1163843640	105325	139.07	11170	11410	10800	14850	8010	11430	11050.04	2.93	0	-574	12163	11796	11603	11236	11043	11700	11140	78	3420	500	7080	10	1	15637042	1720	20.07	1.12	12	0.67	548.00	9801.00	31850	20230424	-65.46	9680	20230103	13.64	31850	-65.46	20230424	9680	13.64	20230103	31850	-65.46	20230424	9680	13.64	20230103	4.08	N	011500	500	78 억		457455	N	N	0	N	00	N
59	20231020	150241	57	100.00	KOSPI		화학	N	N	N	N		N	11120	-310	5	-2.71	1102759430	99805	131.78	11170	11410	10800	14850	8010	11430	11049.14	2.93	0	-2677	12163	11796	11603	11236	11043	11700	11140	78	3420	500	7080	10	1	15637042	1739	20.29	1.13	12	0.64	548.00	9801.00	31850	20230424	-65.09	9680	20230103	14.88	31850	-65.09	20230424	9680	14.88	20230103	31850	-65.09	20230424	9680	14.88	20230103	4.08	N	011500	500	78 억		457455	N	N	0	N	00	N
60	20231020	140243	57	100.00	KOSPI		화학	N	N	N	N		N	11290	-140	5	-1.22	1011218240	91616	120.97	11170	11410	10800	14850	8010	11430	11037.57	2.93	0	-1622	12163	11796	11603	11236	11043	11700	11140	78	3420	500	7080	10	1	15637042	1765	20.60	1.15	12	0.59	548.00	9801.00	31850	20230424	-64.55	9680	20230103	16.63	31850	-64.55	20230424	9680	16.63	20230103	31850	-64.55	20230424	9680	16.63	20230103	4.08	N	011500	500	78 억		457455	N	N	0	N	00	N
61	20231020	130236	57	100.00	KOSPI		화학	N	N	N	N		N	11220	-210	5	-1.84	921839160	83660	110.46	11170	11410	10800	14850	8010	11430	11018.88	2.93	0	-4715	12163	11796	11603	11236	11043	11700	11140	78	3420	500	7080	10	1	15637042	1754	20.47	1.14	12	0.54	548.00	9801.00	31850	20230424	-64.77	9680	20230103	15.91	31850	-64.77	20230424	9680	15.91	20230103	31850	-64.77	20230424	9680	15.91	20230103	4.08	N	011500	500	78 억		457455	N	N	0	N	00	N
62	20231020	120240	57	100.00	KOSPI		화학	N	N	N	N		N	11050	-380	5	-3.32	824864590	74951	98.96	11170	11410	10800	14850	8010	11430	11005.38	2.93	0	-6778	12163	11796	11603	11236	11043	11700	11140	78	3420	500	7080	10	1	15637042	1728	20.16	1.13	12	0.48	548.00	9801.00	31850	20230424	-65.31	9680	20230103	14.15	31850	-65.31	20230424	9680	14.15	20230103	31850	-65.31	20230424	9680	14.15	20230103	4.08	N	011500	500	78 억		457455	N	N	0	N	00	N
63	20231020	110242	57	100.00	KOSPI		화학	N	N	N	N		N	10910	-520	5	-4.55	680424960	61676	81.44	11170	11410	10820	14850	8010	11430	11032.25	2.93	0	-11175	12163	11796	11603	11236	11043	11700	11140	78	3420	500	7080	10	1	15637042	1706	19.91	1.11	12	0.39	548.00	9801.00	31850	20230424	-65.75	9680	20230103	12.71	31850	-65.75	20230424	9680	12.71	20230103	31850	-65.75	20230424	9680	12.71	20230103	4.08	N	011500	500	78 억		457455	N	N	0	N	00	N
64	20231020	100241	57	100.00	KOSPI		화학	N	N	N	N		N	11000	-430	5	-3.76	508566100	45913	60.62	11170	11410	10980	14850	8010	11430	11076.73	2.93	0	-8655	12163	11796	11603	11236	11043	11700	11140	78	3420	500	7080	10	1	15637042	1720	20.07	1.12	12	0.29	548.00	9801.00	31850	20230424	-65.46	9680	20230103	13.64	31850	-65.46	20230424	9680	13.64	20230103	31850	-65.46	20230424	9680	13.64	20230103	4.08	N	011500	500	78 억		457455	N	N	0	N	00	N
65	20231020	090242	57	100.00	KOSPI		화학	N	N	N	N		N	11240	-190	5	-1.66	68300330	6102	8.06	11170	11410	11140	14850	8010	11430	11193.11	2.93	0	-1061	12163	11796	11603	11236	11043	11700	11140	78	3420	500	7080	10	1	15637042	1758	20.51	1.15	12	0.04	548.00	9801.00	31850	20230424	-64.71	9680	20230103	16.12	31850	-64.71	20230424	9680	16.12	20230103	31850	-64.71	20230424	9680	16.12	20230103	4.08	N	011500	500	78 억		457455	N	N	0	N	00	N
66	20231019	160240	57	100.00	KOSPI		화학	N	N	N	N		N	11430	-680	5	-5.62	867445090	74853	141.03	11950	11970	11410	15740	8480	12110	11589.24	3.00	0	-11195	12616	12362	12156	11902	11696	12490	12030	78	3630	500	7500	10	1	15637042	1787	20.86	1.17	12	0.48	548.00	9801.00	31850	20230424	-64.11	9680	20230103	18.08	31850	-64.11	20230424	9680	18.08	20230103	31850	-64.11	20230424	9680	18.08	20230103	4.10	N	011500	500	78 억		469403	N	N	0	N	00	N
67	20231019	150240	57	100.00	KOSPI		화학	N	N	N	N		N	11460	-650	5	-5.37	822193340	70891	133.57	11950	11970	11430	15740	8480	12110	11597.99	3.00	0	-9799	12616	12362	12156	11902	11696	12490	12030	78	3630	500	7500	10	1	15637042	1792	20.91	1.17	12	0.45	548.00	9801.00	31850	20230424	-64.02	9680	20230103	18.39	31850	-64.02	20230424	9680	18.39	20230103	31850	-64.02	20230424	9680	18.39	20230103	4.10	N	011500	500	78 억		469403	N	N	0	N	00	N
68	20231019	140240	57	100.00	KOSPI		화학	N	N	N	N		N	11430	-680	5	-5.62	781433580	67333	126.86	11950	11970	11430	15740	8480	12110	11605.50	3.00	0	-9467	12616	12362	12156	11902	11696	12490	12030	78	3630	500	7500	10	1	15637042	1787	20.86	1.17	12	0.43	548.00	9801.00	31850	20230424	-64.11	9680	20230103	18.08	31850	-64.11	20230424	9680	18.08	20230103	31850	-64.11	20230424	9680	18.08	20230103	4.10	N	011500	500	78 억		469403	N	N	0	N	00	N
69	20231019	130239	57	100.00	KOSPI		화학	N	N	N	N		N	11490	-620	5	-5.12	688243960	59201	111.54	11950	11970	11430	15740	8480	12110	11625.54	3.00	0	-9634	12616	12362	12156	11902	11696	12490	12030	78	3630	500	7500	10	1	15637042	1797	20.97	1.17	12	0.38	548.00	9801.00	31850	20230424	-63.92	9680	20230103	18.70	31850	-63.92	20230424	9680	18.70	20230103	31850	-63.92	20230424	9680	18.70	20230103	4.10	N	011500	500	78 억		469403	N	N	0	N	00	N
70	20231019	120239	57	100.00	KOSPI		화학	N	N	N	N		N	11550	-560	5	-4.62	552547790	47394	89.30	11950	11970	11520	15740	8480	12110	11658.59	3.00	0	-7500	12616	12362	12156	11902	11696	12490	12030	78	3630	500	7500	10	1	15637042	1806	21.08	1.18	12	0.30	548.00	9801.00	31850	20230424	-63.74	9680	20230103	19.32	31850	-63.74	20230424	9680	19.32	20230103	31850	-63.74	20230424	9680	19.32	20230103	4.10	N	011500	500	78 억		469403	N	N	0	N	00	N
71	20231019	110240	57	100.00	KOSPI		화학	N	N	N	N		N	11620	-490	5	-4.05	501486910	42982	80.98	11950	11970	11520	15740	8480	12110	11667.36	3.00	0	-6931	12616	12362	12156	11902	11696	12490	12030	78	3630	500	7500	10	1	15637042	1817	21.20	1.19	12	0.27	548.00	9801.00	31850	20230424	-63.52	9680	20230103	20.04	31850	-63.52	20230424	9680	20.04	20230103	31850	-63.52	20230424	9680	20.04	20230103	4.10	N	011500	500	78 억		469403	N	N	0	N	00	N
72	20231019	100238	57	100.00	KOSPI		화학	N	N	N	N		N	11620	-490	5	-4.05	331992570	28426	53.56	11950	11970	11520	15740	8480	12110	11679.17	3.00	0	-10477	12616	12362	12156	11902	11696	12490	12030	78	3630	500	7500	10	1	15637042	1817	21.20	1.19	12	0.18	548.00	9801.00	31850	20230424	-63.52	9680	20230103	20.04	31850	-63.52	20230424	9680	20.04	20230103	31850	-63.52	20230424	9680	20.04	20230103	4.10	N	011500	500	78 억		469403	N	N	0	N	00	N
73	20231019	090241	57	100.00	KOSPI		화학	N	N	N	N		N	11950	-160	5	-1.32	18777100	1571	2.96	11950	11970	11950	15740	8480	12110	11952.22	3.00	0	-87	12616	12362	12156	11902	11696	12490	12030	78	3630	500	7500	10	1	15637042	1869	21.81	1.22	12	0.01	548.00	9801.00	31850	20230424	-62.48	9680	20230103	23.45	31850	-62.48	20230424	9680	23.45	20230103	31850	-62.48	20230424	9680	23.45	20230103	4.10	N	011500	500	78 억		469403	N	N	0	N	00	N
74	20231018	160240	57	100.00	KOSPI		화학	N	N	N	N		N	12110	70	2	0.58	643190910	52825	143.15	12040	12410	11950	15650	8430	12040	12176.06	3.04	0	-6573	12493	12266	12143	11916	11793	12205	11855	78	3610	500	7460	10	1	15637042	1894	22.10	1.24	12	0.34	548.00	9801.00	31850	20230424	-61.98	9680	20230103	25.10	31850	-61.98	20230424	9680	25.10	20230103	31850	-61.98	20230424	9680	25.10	20230103	4.13	N	011500	500	78 억		474925	N	N	1	N	00	N
75	20231018	150238	57	100.00	KOSPI		화학	N	N	N	N		N	12120	80	2	0.66	598528880	49137	133.15	12040	12410	11950	15650	8430	12040	12180.82	3.04	0	-6106	12493	12266	12143	11916	11793	12205	11855	78	3610	500	7460	10	1	15637042	1895	22.12	1.24	12	0.31	548.00	9801.00	31850	20230424	-61.95	9680	20230103	25.21	31850	-61.95	20230424	9680	25.21	20230103	31850	-61.95	20230424	9680	25.21	20230103	4.13	N	011500	500	78 억		474925	N	N	1	N	00	N
76	20231018	140237	57	100.00	KOSPI		화학	N	N	N	N		N	12120	80	2	0.66	571695730	46924	127.15	12040	12410	11950	15650	8430	12040	12183.44	3.04	0	-6161	12493	12266	12143	11916	11793	12205	11855	78	3610	500	7460	10	1	15637042	1895	22.12	1.24	12	0.30	548.00	9801.00	31850	20230424	-61.95	9680	20230103	25.21	31850	-61.95	20230424	9680	25.21	20230103	31850	-61.95	20230424	9680	25.21	20230103	4.13	N	011500	500	78 억		474925	N	N	1	N	00	N
77	20231018	130235	57	100.00	KOSPI		화학	N	N	N	N		N	12180	140	2	1.16	552005350	45299	122.75	12040	12410	11950	15650	8430	12040	12185.82	3.04	0	-5921	12493	12266	12143	11916	11793	12205	11855	78	3610	500	7460	10	1	15637042	1905	22.23	1.24	12	0.29	548.00	9801.00	31850	20230424	-61.76	9680	20230103	25.83	31850	-61.76	20230424	9680	25.83	20230103	31850	-61.76	20230424	9680	25.83	20230103	4.13	N	011500	500	78 억		474925	N	N	1	N	00	N
78	20231018	120239	57	100.00	KOSPI		화학	N	N	N	N		N	12170	130	2	1.08	477592870	39184	106.18	12040	12410	11950	15650	8430	12040	12188.47	3.04	0	-3338	12493	12266	12143	11916	11793	12205	11855	78	3610	500	7460	10	1	15637042	1903	22.21	1.24	12	0.25	548.00	9801.00	31850	20230424	-61.79	9680	20230103	25.72	31850	-61.79	20230424	9680	25.72	20230103	31850	-61.79	20230424	9680	25.72	20230103	4.13	N	011500	500	78 억		474925	N	N	1	N	00	N
79	20231018	110239	57	100.00	KOSPI		화학	N	N	N	N		N	12190	150	2	1.25	287159770	23668	64.14	12040	12250	11950	15650	8430	12040	12132.83	3.04	0	-4385	12493	12266	12143	11916	11793	12205	11855	78	3610	500	7460	10	1	15637042	1906	22.24	1.24	12	0.15	548.00	9801.00	31850	20230424	-61.73	9680	20230103	25.93	31850	-61.73	20230424	9680	25.93	20230103	31850	-61.73	20230424	9680	25.93	20230103	4.13	N	011500	500	78 억		474925	N	N	1	N	00	N
80	20231018	100238	57	100.00	KOSPI		화학	N	N	N	N		N	12040	0	3	0.00	121041200	9984	27.05	12040	12250	11970	15650	8430	12040	12123.52	3.04	0	-1496	12493	12266	12143	11916	11793	12205	11855	78	3610	500	7460	10	1	15637042	1883	21.97	1.23	12	0.06	548.00	9801.00	31850	20230424	-62.20	9680	20230103	24.38	31850	-62.20	20230424	9680	24.38	20230103	31850	-62.20	20230424	9680	24.38	20230103	4.13	N	011500	500	78 억		474925	N	N	1	N	00	N
81	20231018	090237	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-20	5	-0.17	17149150	1422	3.85	12040	12130	12020	15650	8430	12040	12059.88	3.04	0	-352	12493	12266	12143	11916	11793	12205	11855	78	3610	500	7460	10	1	15637042	1880	21.93	1.23	12	0.01	548.00	9801.00	31850	20230424	-62.26	9680	20230103	24.17	31850	-62.26	20230424	9680	24.17	20230103	31850	-62.26	20230424	9680	24.17	20230103	4.13	N	011500	500	78 억		474925	N	N	1	N	00	N
82	20231017	160240	57	100.00	KOSPI		화학	N	N	N	N		N	12040	70	2	0.58	448326950	36799	93.55	12220	12370	12020	15560	8380	11970	12183.33	3.01	0	4160	12363	12166	11983	11786	11603	12075	11695	78	3590	500	7420	10	1	15637042	1883	21.97	1.23	12	0.24	548.00	9801.00	31850	20230424	-62.20	9680	20230103	24.38	31850	-62.20	20230424	9680	24.38	20230103	31850	-62.20	20230424	9680	24.38	20230103	4.13	N	011500	500	78 억		471290	N	N	1	N	00	N
83	20231017	150238	57	100.00	KOSPI		화학	N	N	N	N		N	12060	90	2	0.75	407477200	33409	84.93	12220	12370	12020	15560	8380	11970	12196.63	3.01	0	3099	12363	12166	11983	11786	11603	12075	11695	78	3590	500	7420	10	1	15637042	1886	22.01	1.23	12	0.21	548.00	9801.00	31850	20230424	-62.14	9680	20230103	24.59	31850	-62.14	20230424	9680	24.59	20230103	31850	-62.14	20230424	9680	24.59	20230103	4.13	N	011500	500	78 억		471290	N	N	2	N	00	N
84	20231017	140238	57	100.00	KOSPI		화학	N	N	N	N		N	12090	120	2	1.00	355935260	29134	74.07	12220	12370	12050	15560	8380	11970	12217.18	3.01	0	2717	12363	12166	11983	11786	11603	12075	11695	78	3590	500	7420	10	1	15637042	1891	22.06	1.23	12	0.19	548.00	9801.00	31850	20230424	-62.04	9680	20230103	24.90	31850	-62.04	20230424	9680	24.90	20230103	31850	-62.04	20230424	9680	24.90	20230103	4.13	N	011500	500	78 억		471290	N	N	2	N	00	N
85	20231017	130237	57	100.00	KOSPI		화학	N	N	N	N		N	12100	130	2	1.09	318213970	26019	66.15	12220	12370	12050	15560	8380	11970	12230.06	3.01	0	2240	12363	12166	11983	11786	11603	12075	11695	78	3590	500	7420	10	1	15637042	1892	22.08	1.23	12	0.17	548.00	9801.00	31850	20230424	-62.01	9680	20230103	25.00	31850	-62.01	20230424	9680	25.00	20230103	31850	-62.01	20230424	9680	25.00	20230103	4.13	N	011500	500	78 억		471290	N	N	2	N	00	N
86	20231017	120238	57	100.00	KOSPI		화학	N	N	N	N		N	12190	220	2	1.84	271028430	22127	56.25	12220	12370	12060	15560	8380	11970	12248.77	3.01	0	3429	12363	12166	11983	11786	11603	12075	11695	78	3590	500	7420	10	1	15637042	1906	22.24	1.24	12	0.14	548.00	9801.00	31850	20230424	-61.73	9680	20230103	25.93	31850	-61.73	20230424	9680	25.93	20230103	31850	-61.73	20230424	9680	25.93	20230103	4.13	N	011500	500	78 억		471290	N	N	2	N	00	N
87	20231017	110236	57	100.00	KOSPI		화학	N	N	N	N		N	12300	330	2	2.76	252637520	20624	52.43	12220	12370	12060	15560	8380	11970	12249.69	3.01	0	4374	12363	12166	11983	11786	11603	12075	11695	78	3590	500	7420	10	1	15637042	1923	22.45	1.25	12	0.13	548.00	9801.00	31850	20230424	-61.38	9680	20230103	27.07	31850	-61.38	20230424	9680	27.07	20230103	31850	-61.38	20230424	9680	27.07	20230103	4.13	N	011500	500	78 억		471290	N	N	2	N	00	N
88	20231017	100235	57	100.00	KOSPI		화학	N	N	N	N		N	12340	370	2	3.09	175748630	14358	36.50	12220	12370	12060	15560	8380	11970	12240.47	3.01	0	5706	12363	12166	11983	11786	11603	12075	11695	78	3590	500	7420	10	1	15637042	1930	22.52	1.26	12	0.09	548.00	9801.00	31850	20230424	-61.26	9680	20230103	27.48	31850	-61.26	20230424	9680	27.48	20230103	31850	-61.26	20230424	9680	27.48	20230103	4.13	N	011500	500	78 억		471290	N	N	2	N	00	N
89	20231017	090237	57	100.00	KOSPI		화학	N	N	N	N		N	12190	220	2	1.84	26111810	2144	5.45	12220	12220	12060	15560	8380	11970	12179.02	3.01	0	-708	12363	12166	11983	11786	11603	12075	11695	78	3590	500	7420	10	1	15637042	1906	22.24	1.24	12	0.01	548.00	9801.00	31850	20230424	-61.73	9680	20230103	25.93	31850	-61.73	20230424	9680	25.93	20230103	31850	-61.73	20230424	9680	25.93	20230103	4.13	N	011500	500	78 억		471290	N	N	2	N	00	N
90	20231016	160236	57	100.00	KOSPI		화학	N	N	N	N		N	11970	-220	5	-1.80	467445450	39258	81.75	12060	12180	11800	15840	8540	12190	11906.87	3.01	0	903	12736	12462	12246	11972	11756	12355	11865	78	3650	500	7550	10	1	15637042	1872	21.84	1.22	12	0.25	548.00	9801.00	31850	20230424	-62.42	9680	20230103	23.66	31850	-62.42	20230424	9680	23.66	20230103	31850	-62.42	20230424	9680	23.66	20230103	4.17	N	011500	500	78 억		470896	N	N	2	N	00	N
91	20231016	150236	57	100.00	KOSPI		화학	N	N	N	N		N	11830	-360	5	-2.95	428243040	35963	74.89	12060	12180	11800	15840	8540	12190	11907.88	3.01	0	-275	12736	12462	12246	11972	11756	12355	11865	78	3650	500	7550	10	1	15637042	1850	21.59	1.21	12	0.23	548.00	9801.00	31850	20230424	-62.86	9680	20230103	22.21	31850	-62.86	20230424	9680	22.21	20230103	31850	-62.86	20230424	9680	22.21	20230103	4.17	N	011500	500	78 억		470896	N	N	2	N	00	N
92	20231016	140236	57	100.00	KOSPI		화학	N	N	N	N		N	11870	-320	5	-2.63	336613150	28220	58.76	12060	12180	11800	15840	8540	12190	11928.18	3.01	0	-1938	12736	12462	12246	11972	11756	12355	11865	78	3650	500	7550	10	1	15637042	1856	21.66	1.21	12	0.18	548.00	9801.00	31850	20230424	-62.73	9680	20230103	22.62	31850	-62.73	20230424	9680	22.62	20230103	31850	-62.73	20230424	9680	22.62	20230103	4.17	N	011500	500	78 억		470896	N	N	2	N	00	N
93	20231016	130235	57	100.00	KOSPI		화학	N	N	N	N		N	11900	-290	5	-2.38	289059570	24212	50.42	12060	12180	11800	15840	8540	12190	11938.69	3.01	0	-3513	12736	12462	12246	11972	11756	12355	11865	78	3650	500	7550	10	1	15637042	1861	21.72	1.21	12	0.15	548.00	9801.00	31850	20230424	-62.64	9680	20230103	22.93	31850	-62.64	20230424	9680	22.93	20230103	31850	-62.64	20230424	9680	22.93	20230103	4.17	N	011500	500	78 억		470896	N	N	2	N	00	N
94	20231016	120237	57	100.00	KOSPI		화학	N	N	N	N		N	11810	-380	5	-3.12	257021160	21507	44.78	12060	12180	11810	15840	8540	12190	11950.58	3.01	0	-3193	12736	12462	12246	11972	11756	12355	11865	78	3650	500	7550	10	1	15637042	1847	21.55	1.20	12	0.14	548.00	9801.00	31850	20230424	-62.92	9680	20230103	22.00	31850	-62.92	20230424	9680	22.00	20230103	31850	-62.92	20230424	9680	22.00	20230103	4.17	N	011500	500	78 억		470896	N	N	2	N	00	N
95	20231016	110236	57	100.00	KOSPI		화학	N	N	N	N		N	11990	-200	5	-1.64	187130350	15623	32.53	12060	12180	11820	15840	8540	12190	11977.88	3.01	0	-976	12736	12462	12246	11972	11756	12355	11865	78	3650	500	7550	10	1	15637042	1875	21.88	1.22	12	0.10	548.00	9801.00	31850	20230424	-62.35	9680	20230103	23.86	31850	-62.35	20230424	9680	23.86	20230103	31850	-62.35	20230424	9680	23.86	20230103	4.17	N	011500	500	78 억		470896	N	N	2	N	00	N
96	20231016	100233	57	100.00	KOSPI		화학	N	N	N	N		N	12070	-120	5	-0.98	132286700	11052	23.01	12060	12180	11820	15840	8540	12190	11969.48	3.01	0	152	12736	12462	12246	11972	11756	12355	11865	78	3650	500	7550	10	1	15637042	1887	22.03	1.23	12	0.07	548.00	9801.00	31850	20230424	-62.10	9680	20230103	24.69	31850	-62.10	20230424	9680	24.69	20230103	31850	-62.10	20230424	9680	24.69	20230103	4.17	N	011500	500	78 억		470896	N	N	2	N	00	N
97	20231016	090235	57	100.00	KOSPI		화학	N	N	N	N		N	12020	-170	5	-1.39	16727060	1388	2.89	12060	12080	12020	15840	8540	12190	12051.20	3.01	0	-1001	12736	12462	12246	11972	11756	12355	11865	78	3650	500	7550	10	1	15637042	1880	21.93	1.23	12	0.01	548.00	9801.00	31850	20230424	-62.26	9680	20230103	24.17	31850	-62.26	20230424	9680	24.17	20230103	31850	-62.26	20230424	9680	24.17	20230103	4.17	N	011500	500	78 억		470896	N	N	2	N	00	N
98	20231012	160238	57	100.00	KOSPI		화학	N	N	N	N		N	12520	460	2	3.81	951396270	76497	132.09	12000	12520	12000	15670	8450	12060	12436.81	2.98	0	11803	12460	12260	12000	11800	11540	12360	11900	78	3610	500	7470	10	1	15637042	1958	22.85	1.28	12	0.49	548.00	9801.00	31850	20230424	-60.69	9680	20230103	29.34	31850	-60.69	20230424	9680	29.34	20230103	31850	-60.69	20230424	9680	29.34	20230103	4.17	N	011500	500	78 억		466600	N	N	4	N	00	N
99	20231012	150236	57	100.00	KOSPI		화학	N	N	N	N		N	12460	400	2	3.32	839777980	67569	116.67	12000	12520	12000	15670	8450	12060	12428.45	2.98	0	9942	12460	12260	12000	11800	11540	12360	11900	78	3610	500	7470	10	1	15637042	1948	22.74	1.27	12	0.43	548.00	9801.00	31850	20230424	-60.88	9680	20230103	28.72	31850	-60.88	20230424	9680	28.72	20230103	31850	-60.88	20230424	9680	28.72	20230103	4.17	N	011500	500	78 억		466600	N	N	11	N	00	N
100	20231012	140235	57	100.00	KOSPI		화학	N	N	N	N		N	12470	410	2	3.40	755744590	60824	105.03	12000	12520	12000	15670	8450	12060	12425.11	2.98	0	8354	12460	12260	12000	11800	11540	12360	11900	78	3610	500	7470	10	1	15637042	1950	22.76	1.27	12	0.39	548.00	9801.00	31850	20230424	-60.85	9680	20230103	28.82	31850	-60.85	20230424	9680	28.82	20230103	31850	-60.85	20230424	9680	28.82	20230103	4.17	N	011500	500	78 억		466600	N	N	11	N	00	N
101	20231012	130235	57	100.00	KOSPI		화학	N	N	N	N		N	12440	380	2	3.15	710089680	57164	98.71	12000	12520	12000	15670	8450	12060	12421.97	2.98	0	8227	12460	12260	12000	11800	11540	12360	11900	78	3610	500	7470	10	1	15637042	1945	22.70	1.27	12	0.37	548.00	9801.00	31850	20230424	-60.94	9680	20230103	28.51	31850	-60.94	20230424	9680	28.51	20230103	31850	-60.94	20230424	9680	28.51	20230103	4.17	N	011500	500	78 억		466600	N	N	11	N	00	N
102	20231012	120240	57	100.00	KOSPI		화학	N	N	N	N		N	12480	420	2	3.48	667071220	53706	92.74	12000	12520	12000	15670	8450	12060	12420.80	2.98	0	9033	12460	12260	12000	11800	11540	12360	11900	78	3610	500	7470	10	1	15637042	1952	22.77	1.27	12	0.34	548.00	9801.00	31850	20230424	-60.82	9680	20230103	28.93	31850	-60.82	20230424	9680	28.93	20230103	31850	-60.82	20230424	9680	28.93	20230103	4.17	N	011500	500	78 억		466600	N	N	11	N	00	N
103	20231012	110238	57	100.00	KOSPI		화학	N	N	N	N		N	12460	400	2	3.32	628354930	50604	87.38	12000	12520	12000	15670	8450	12060	12417.10	2.98	0	8963	12460	12260	12000	11800	11540	12360	11900	78	3610	500	7470	10	1	15637042	1948	22.74	1.27	12	0.32	548.00	9801.00	31850	20230424	-60.88	9680	20230103	28.72	31850	-60.88	20230424	9680	28.72	20230103	31850	-60.88	20230424	9680	28.72	20230103	4.17	N	011500	500	78 억		466600	N	N	11	N	00	N
104	20231012	100238	57	100.00	KOSPI		화학	N	N	N	N		N	12510	450	2	3.73	517648410	41737	72.07	12000	12520	12000	15670	8450	12060	12402.63	2.98	0	11267	12460	12260	12000	11800	11540	12360	11900	78	3610	500	7470	10	1	15637042	1956	22.83	1.28	12	0.27	548.00	9801.00	31850	20230424	-60.72	9680	20230103	29.24	31850	-60.72	20230424	9680	29.24	20230103	31850	-60.72	20230424	9680	29.24	20230103	4.17	N	011500	500	78 억		466600	N	N	11	N	00	N
105	20231012	090240	57	100.00	KOSPI		화학	N	N	N	N		N	12370	310	2	2.57	55849790	4587	7.92	12000	12380	12000	15670	8450	12060	12175.67	2.98	0	-264	12460	12260	12000	11800	11540	12360	11900	78	3610	500	7470	10	1	15637042	1934	22.57	1.26	12	0.03	548.00	9801.00	31850	20230424	-61.16	9680	20230103	27.79	31850	-61.16	20230424	9680	27.79	20230103	31850	-61.16	20230424	9680	27.79	20230103	4.17	N	011500	500	78 억		466600	N	N	11	N	00	N
106	20231011	160237	57	100.00	KOSPI		화학	N	N	N	N		N	12060	390	2	3.34	693765550	57410	72.32	11740	12200	11740	15170	8170	11670	12084.49	2.83	0	23731	12670	12170	11870	11370	11070	12020	11220	78	3500	500	7230	10	1	15637042	1886	22.01	1.23	12	0.37	548.00	9801.00	31850	20230424	-62.14	9680	20230103	24.59	31850	-62.14	20230424	9680	24.59	20230103	31850	-62.14	20230424	9680	24.59	20230103	4.36	N	011500	500	78 억		442119	N	N	11	N	00	N
107	20231011	150236	57	100.00	KOSPI		화학	N	N	N	N		N	12060	390	2	3.34	665581860	55075	69.38	11740	12200	11740	15170	8170	11670	12085.01	2.83	0	23032	12670	12170	11870	11370	11070	12020	11220	78	3500	500	7230	10	1	15637042	1886	22.01	1.23	12	0.35	548.00	9801.00	31850	20230424	-62.14	9680	20230103	24.59	31850	-62.14	20230424	9680	24.59	20230103	31850	-62.14	20230424	9680	24.59	20230103	4.36	N	011500	500	78 억		442119	N	N	0	N	00	N
108	20231011	140238	57	100.00	KOSPI		화학	N	N	N	N		N	12080	410	2	3.51	604194450	50009	63.00	11740	12200	11740	15170	8170	11670	12081.71	2.83	0	22608	12670	12170	11870	11370	11070	12020	11220	78	3500	500	7230	10	1	15637042	1889	22.04	1.23	12	0.32	548.00	9801.00	31850	20230424	-62.07	9680	20230103	24.79	31850	-62.07	20230424	9680	24.79	20230103	31850	-62.07	20230424	9680	24.79	20230103	4.36	N	011500	500	78 억		442119	N	N	0	N	00	N
109	20231011	130234	57	100.00	KOSPI		화학	N	N	N	N		N	12130	460	2	3.94	548175290	45387	57.18	11740	12200	11740	15170	8170	11670	12077.80	2.83	0	19924	12670	12170	11870	11370	11070	12020	11220	78	3500	500	7230	10	1	15637042	1897	22.14	1.24	12	0.29	548.00	9801.00	31850	20230424	-61.92	9680	20230103	25.31	31850	-61.92	20230424	9680	25.31	20230103	31850	-61.92	20230424	9680	25.31	20230103	4.36	N	011500	500	78 억		442119	N	N	0	N	00	N
110	20231011	120239	57	100.00	KOSPI		화학	N	N	N	N		N	12080	410	2	3.51	452584120	37488	47.22	11740	12200	11740	15170	8170	11670	12072.77	2.83	0	15254	12670	12170	11870	11370	11070	12020	11220	78	3500	500	7230	10	1	15637042	1889	22.04	1.23	12	0.24	548.00	9801.00	31850	20230424	-62.07	9680	20230103	24.79	31850	-62.07	20230424	9680	24.79	20230103	31850	-62.07	20230424	9680	24.79	20230103	4.36	N	011500	500	78 억		442119	N	N	0	N	00	N
111	20231011	110236	57	100.00	KOSPI		화학	N	N	N	N		N	12130	460	2	3.94	372788520	30901	38.93	11740	12200	11740	15170	8170	11670	12063.96	2.83	0	11913	12670	12170	11870	11370	11070	12020	11220	78	3500	500	7230	10	1	15637042	1897	22.14	1.24	12	0.20	548.00	9801.00	31850	20230424	-61.92	9680	20230103	25.31	31850	-61.92	20230424	9680	25.31	20230103	31850	-61.92	20230424	9680	25.31	20230103	4.36	N	011500	500	78 억		442119	N	N	0	N	00	N
112	20231011	100236	57	100.00	KOSPI		화학	N	N	N	N		N	12030	360	2	3.08	252537060	20932	26.37	11740	12200	11740	15170	8170	11670	12064.64	2.83	0	10445	12670	12170	11870	11370	11070	12020	11220	78	3500	500	7230	10	1	15637042	1881	21.95	1.23	12	0.13	548.00	9801.00	31850	20230424	-62.23	9680	20230103	24.28	31850	-62.23	20230424	9680	24.28	20230103	31850	-62.23	20230424	9680	24.28	20230103	4.36	N	011500	500	78 억		442119	N	N	0	N	00	N
113	20231011	090236	57	100.00	KOSPI		화학	N	N	N	N		N	11870	200	2	1.71	10331620	879	1.11	11740	11880	11740	15170	8170	11670	11753.83	2.83	0	40	12670	12170	11870	11370	11070	12020	11220	78	3500	500	7230	10	1	15637042	1856	21.66	1.21	12	0.01	548.00	9801.00	31850	20230424	-62.73	9680	20230103	22.62	31850	-62.73	20230424	9680	22.62	20230103	31850	-62.73	20230424	9680	22.62	20230103	4.36	N	011500	500	78 억		442119	N	N	0	N	00	N
114	20231010	160234	57	100.00	KOSPI		화학	N	N	N	N		N	11670	-580	5	-4.73	943815080	78970	53.98	12290	12370	11570	15920	8580	12250	11951.62	2.90	0	-6928	12816	12532	11966	11682	11116	12675	11825	78	3670	500	7590	10	1	15637042	1825	21.30	1.19	12	0.51	548.00	9801.00	31850	20230424	-63.36	9680	20230103	20.56	31850	-63.36	20230424	9680	20.56	20230103	31850	-63.36	20230424	9680	20.56	20230103	4.60	N	011500	500	78 억		453381	N	N	0	N	00	N
115	20231010	150235	57	100.00	KOSPI		화학	N	N	N	N		N	11610	-640	5	-5.22	877165310	73230	50.05	12290	12370	11570	15920	8580	12250	11978.22	2.90	0	-6558	12816	12532	11966	11682	11116	12675	11825	78	3670	500	7590	10	1	15637042	1815	21.19	1.18	12	0.47	548.00	9801.00	31850	20230424	-63.55	9680	20230103	19.94	31850	-63.55	20230424	9680	19.94	20230103	31850	-63.55	20230424	9680	19.94	20230103	4.60	N	011500	500	78 억		453381	N	N	0	N	00	N
116	20231010	140234	57	100.00	KOSPI		화학	N	N	N	N		N	11680	-570	5	-4.65	714984750	59300	40.53	12290	12370	11660	15920	8580	12250	12057.08	2.90	0	-9217	12816	12532	11966	11682	11116	12675	11825	78	3670	500	7590	10	1	15637042	1826	21.31	1.19	12	0.38	548.00	9801.00	31850	20230424	-63.33	9680	20230103	20.66	31850	-63.33	20230424	9680	20.66	20230103	31850	-63.33	20230424	9680	20.66	20230103	4.60	N	011500	500	78 억		453381	N	N	0	N	00	N
117	20231010	130233	57	100.00	KOSPI		화학	N	N	N	N		N	11810	-440	5	-3.59	611636690	50490	34.51	12290	12370	11780	15920	8580	12250	12114.02	2.90	0	-7184	12816	12532	11966	11682	11116	12675	11825	78	3670	500	7590	10	1	15637042	1847	21.55	1.20	12	0.32	548.00	9801.00	31850	20230424	-62.92	9680	20230103	22.00	31850	-62.92	20230424	9680	22.00	20230103	31850	-62.92	20230424	9680	22.00	20230103	4.60	N	011500	500	78 억		453381	N	N	0	N	00	N
118	20231010	120233	57	100.00	KOSPI		화학	N	N	N	N		N	11980	-270	5	-2.20	524662350	43177	29.51	12290	12370	11980	15920	8580	12250	12151.43	2.90	0	-6931	12816	12532	11966	11682	11116	12675	11825	78	3670	500	7590	10	1	15637042	1873	21.86	1.22	12	0.28	548.00	9801.00	31850	20230424	-62.39	9680	20230103	23.76	31850	-62.39	20230424	9680	23.76	20230103	31850	-62.39	20230424	9680	23.76	20230103	4.60	N	011500	500	78 억		453381	N	N	0	N	00	N
119	20231010	110229	57	100.00	KOSPI		화학	N	N	N	N		N	12200	-50	5	-0.41	406320560	33348	22.79	12290	12370	12010	15920	8580	12250	12184.26	2.90	0	-3852	12816	12532	11966	11682	11116	12675	11825	78	3670	500	7590	10	1	15637042	1908	22.26	1.24	12	0.21	548.00	9801.00	31850	20230424	-61.70	9680	20230103	26.03	31850	-61.70	20230424	9680	26.03	20230103	31850	-61.70	20230424	9680	26.03	20230103	4.60	N	011500	500	78 억		453381	N	N	0	N	00	N
120	20231010	100231	57	100.00	KOSPI		화학	N	N	N	N		N	12140	-110	5	-0.90	356595490	29265	20.00	12290	12370	12010	15920	8580	12250	12185.05	2.90	0	-3619	12816	12532	11966	11682	11116	12675	11825	78	3670	500	7590	10	1	15637042	1898	22.15	1.24	12	0.19	548.00	9801.00	31850	20230424	-61.88	9680	20230103	25.41	31850	-61.88	20230424	9680	25.41	20230103	31850	-61.88	20230424	9680	25.41	20230103	4.60	N	011500	500	78 억		453381	N	N	0	N	00	N
121	20231010	090233	57	100.00	KOSPI		화학	N	N	N	N		N	12360	110	2	0.90	12341880	1002	0.68	12290	12370	12290	15920	8580	12250	12317.25	2.90	0	-399	12816	12532	11966	11682	11116	12675	11825	78	3670	500	7590	10	1	15637042	1933	22.55	1.26	12	0.01	548.00	9801.00	31850	20230424	-61.19	9680	20230103	27.69	31850	-61.19	20230424	9680	27.69	20230103	31850	-61.19	20230424	9680	27.69	20230103	4.60	N	011500	500	78 억		453381	N	N	0	N	00	N
122	20231006	160233	57	100.00	KOSPI		화학	N	N	N	N		N	12250	650	2	5.60	1740130280	145459	125.24	11480	12250	11400	15080	8120	11600	11962.71	2.59	0	44522	12953	12276	11643	10966	10333	11960	10650	78	3480	500	7190	10	1	15637042	1916	22.35	1.25	12	0.93	548.00	9801.00	31850	20230424	-61.54	9680	20230103	26.55	31850	-61.54	20230424	9680	26.55	20230103	31850	-61.54	20230424	9680	26.55	20230103	4.70	N	011500	500	78 억		404875	N	N	0	N	00	N
123	20231006	150230	57	100.00	KOSPI		화학	N	N	N	N		N	12070	470	2	4.05	1626092200	136097	117.18	11480	12230	11400	15080	8120	11600	11948.04	2.59	0	44276	12953	12276	11643	10966	10333	11960	10650	78	3480	500	7190	10	1	15637042	1887	22.03	1.23	12	0.87	548.00	9801.00	31850	20230424	-62.10	9680	20230103	24.69	31850	-62.10	20230424	9680	24.69	20230103	31850	-62.10	20230424	9680	24.69	20230103	4.70	N	011500	500	78 억		404875	N	N	0	N	00	N
124	20231006	140231	57	100.00	KOSPI		화학	N	N	N	N		N	12120	520	2	4.48	1557431640	130419	112.29	11480	12230	11400	15080	8120	11600	11941.75	2.59	0	43655	12953	12276	11643	10966	10333	11960	10650	78	3480	500	7190	10	1	15637042	1895	22.12	1.24	12	0.83	548.00	9801.00	31850	20230424	-61.95	9680	20230103	25.21	31850	-61.95	20230424	9680	25.21	20230103	31850	-61.95	20230424	9680	25.21	20230103	4.70	N	011500	500	78 억		404875	N	N	0	N	00	N
125	20231006	130229	57	100.00	KOSPI		화학	N	N	N	N		N	12150	550	2	4.74	1454722340	121908	104.97	11480	12230	11400	15080	8120	11600	11932.95	2.59	0	41405	12953	12276	11643	10966	10333	11960	10650	78	3480	500	7190	10	1	15637042	1900	22.17	1.24	12	0.78	548.00	9801.00	31850	20230424	-61.85	9680	20230103	25.52	31850	-61.85	20230424	9680	25.52	20230103	31850	-61.85	20230424	9680	25.52	20230103	4.70	N	011500	500	78 억		404875	N	N	0	N	00	N
126	20231006	120229	57	100.00	KOSPI		화학	N	N	N	N		N	12170	570	2	4.91	1309514780	109977	94.69	11480	12170	11400	15080	8120	11600	11907.17	2.59	0	39751	12953	12276	11643	10966	10333	11960	10650	78	3480	500	7190	10	1	15637042	1903	22.21	1.24	12	0.70	548.00	9801.00	31850	20230424	-61.79	9680	20230103	25.72	31850	-61.79	20230424	9680	25.72	20230103	31850	-61.79	20230424	9680	25.72	20230103	4.70	N	011500	500	78 억		404875	N	N	0	N	00	N
127	20231006	110227	57	100.00	KOSPI		화학	N	N	N	N		N	12090	490	2	4.22	1109532850	93405	80.42	11480	12150	11400	15080	8120	11600	11878.73	2.59	0	35495	12953	12276	11643	10966	10333	11960	10650	78	3480	500	7190	10	1	15637042	1891	22.06	1.23	12	0.60	548.00	9801.00	31850	20230424	-62.04	9680	20230103	24.90	31850	-62.04	20230424	9680	24.90	20230103	31850	-62.04	20230424	9680	24.90	20230103	4.70	N	011500	500	78 억		404875	N	N	0	N	00	N
128	20231006	100229	57	100.00	KOSPI		화학	N	N	N	N		N	12070	470	2	4.05	948142910	80049	68.92	11480	12150	11400	15080	8120	11600	11844.53	2.59	0	32379	12953	12276	11643	10966	10333	11960	10650	78	3480	500	7190	10	1	15637042	1887	22.03	1.23	12	0.51	548.00	9801.00	31850	20230424	-62.10	9680	20230103	24.69	31850	-62.10	20230424	9680	24.69	20230103	31850	-62.10	20230424	9680	24.69	20230103	4.70	N	011500	500	78 억		404875	N	N	0	N	00	N
129	20231006	090225	57	100.00	KOSPI		화학	N	N	N	N		N	11850	250	2	2.16	192426660	16622	14.31	11480	11880	11480	15080	8120	11600	11576.62	2.59	0	5707	12953	12276	11643	10966	10333	11960	10650	78	3480	500	7190	10	1	15637042	1853	21.62	1.21	12	0.11	548.00	9801.00	31850	20230424	-62.79	9680	20230103	22.42	31850	-62.79	20230424	9680	22.42	20230103	31850	-62.79	20230424	9680	22.42	20230103	4.70	N	011500	500	78 억		404875	N	N	0	N	00	N