KissMeData/025620/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	160354	57	100.00	KOSPI		화학	N	N	N	N		N	5570	130	2	2.39	179543550	31390	324.01	5490	5930	5490	7070	3810	5440	5719.85	0.00	0	4093	5566	5502	5426	5362	5286	5465	5325	22	1630	500	3260	10	1	4484846	250	-1.00	0.51	12	0.70	-5569.00	10825.00	11470	20230210	-51.44	5270	20231024	5.69	11470	-51.44	20230210	5270	5.69	20231024	11470	-51.44	20230210	381	1361.94	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
3	20231031	150359	57	100.00	KOSPI		화학	N	N	N	N		N	5560	120	2	2.21	170990050	29852	308.13	5490	5930	5490	7070	3810	5440	5727.93	0.00	0	4080	5566	5502	5426	5362	5286	5465	5325	22	1630	500	3260	10	1	4484846	249	-1.00	0.51	12	0.67	-5569.00	10825.00	11470	20230210	-51.53	5270	20231024	5.50	11470	-51.53	20230210	5270	5.50	20231024	11470	-51.53	20230210	381	1359.32	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
4	20231031	140402	57	100.00	KOSPI		화학	N	N	N	N		N	5660	220	2	4.04	164915800	28764	296.90	5490	5930	5490	7070	3810	5440	5733.41	0.00	0	4082	5566	5502	5426	5362	5286	5465	5325	22	1630	500	3260	10	1	4484846	254	-1.02	0.52	12	0.64	-5569.00	10825.00	11470	20230210	-50.65	5270	20231024	7.40	11470	-50.65	20230210	5270	7.40	20231024	11470	-50.65	20230210	381	1385.56	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
5	20231031	130359	57	100.00	KOSPI		화학	N	N	N	N		N	5640	200	2	3.68	154132320	26850	277.15	5490	5930	5490	7070	3810	5440	5740.50	0.00	0	4095	5566	5502	5426	5362	5286	5465	5325	22	1630	500	3260	10	1	4484846	253	-1.01	0.52	12	0.60	-5569.00	10825.00	11470	20230210	-50.83	5270	20231024	7.02	11470	-50.83	20230210	5270	7.02	20231024	11470	-50.83	20230210	381	1380.31	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
6	20231031	120355	57	100.00	KOSPI		화학	N	N	N	N		N	5670	230	2	4.23	152200160	26507	273.61	5490	5930	5490	7070	3810	5440	5741.89	0.00	0	4152	5566	5502	5426	5362	5286	5465	5325	22	1630	500	3260	10	1	4484846	254	-1.02	0.52	12	0.59	-5569.00	10825.00	11470	20230210	-50.57	5270	20231024	7.59	11470	-50.57	20230210	5270	7.59	20231024	11470	-50.57	20230210	381	1388.19	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
7	20231031	110407	57	100.00	KOSPI		화학	N	N	N	N		N	5680	240	2	4.41	135676820	23563	243.22	5490	5930	5490	7070	3810	5440	5758.05	0.00	0	4072	5566	5502	5426	5362	5286	5465	5325	22	1630	500	3260	10	1	4484846	255	-1.02	0.52	12	0.53	-5569.00	10825.00	11470	20230210	-50.48	5270	20231024	7.78	11470	-50.48	20230210	5270	7.78	20231024	11470	-50.48	20230210	381	1390.81	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
8	20231031	100402	57	100.00	KOSPI		화학	N	N	N	N		N	5700	260	2	4.78	123668080	21459	221.50	5490	5930	5490	7070	3810	5440	5762.99	0.00	0	3886	5566	5502	5426	5362	5286	5465	5325	22	1630	500	3260	10	1	4484846	256	-1.02	0.53	12	0.48	-5569.00	10825.00	11470	20230210	-50.31	5270	20231024	8.16	11470	-50.31	20230210	5270	8.16	20231024	11470	-50.31	20230210	381	1396.06	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
9	20231031	090358	57	100.00	KOSPI		화학	N	N	N	N		N	5570	130	2	2.39	3604390	653	6.74	5490	5570	5490	7070	3810	5440	5519.74	0.00	0	311	5566	5502	5426	5362	5286	5465	5325	22	1630	500	3260	10	1	4484846	250	-1.00	0.51	12	0.01	-5569.00	10825.00	11470	20230210	-51.44	5270	20231024	5.69	11470	-51.44	20230210	5270	5.69	20231024	11470	-51.44	20230210	381	1361.94	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
10	20231030	160355	57	100.00	KOSPI		화학	N	N	N	N		N	5440	30	2	0.55	52136940	9623	64.81	5480	5490	5350	7030	3790	5410	5417.79	0.00	0	-692	5830	5620	5480	5270	5130	5550	5200	22	1620	500	3240	10	1	4484846	244	-0.98	0.50	12	0.21	-5569.00	10825.00	11470	20230210	-52.57	5270	20231024	3.23	11470	-52.57	20230210	5270	3.23	20231024	11470	-52.57	20230210	381	1327.82	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
11	20231030	150347	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-10	5	-0.18	49281640	9098	61.27	5480	5490	5350	7030	3790	5410	5416.76	0.00	0	-683	5830	5620	5480	5270	5130	5550	5200	22	1620	500	3240	10	1	4484846	242	-0.97	0.50	12	0.20	-5569.00	10825.00	11470	20230210	-52.92	5270	20231024	2.47	11470	-52.92	20230210	5270	2.47	20231024	11470	-52.92	20230210	381	1317.32	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
12	20231030	140349	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-10	5	-0.18	42916090	7919	53.33	5480	5490	5350	7030	3790	5410	5419.38	0.00	0	-676	5830	5620	5480	5270	5130	5550	5200	22	1620	500	3240	10	1	4484846	242	-0.97	0.50	12	0.18	-5569.00	10825.00	11470	20230210	-52.92	5270	20231024	2.47	11470	-52.92	20230210	5270	2.47	20231024	11470	-52.92	20230210	381	1317.32	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
13	20231030	130348	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-10	5	-0.18	34245660	6305	42.46	5480	5490	5350	7030	3790	5410	5431.51	0.00	0	-798	5830	5620	5480	5270	5130	5550	5200	22	1620	500	3240	10	1	4484846	242	-0.97	0.50	12	0.14	-5569.00	10825.00	11470	20230210	-52.92	5270	20231024	2.47	11470	-52.92	20230210	5270	2.47	20231024	11470	-52.92	20230210	381	1317.32	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
14	20231030	120344	57	100.00	KOSPI		화학	N	N	N	N		N	5410	0	3	0.00	31022380	5708	38.44	5480	5490	5350	7030	3790	5410	5434.89	0.00	0	-799	5830	5620	5480	5270	5130	5550	5200	22	1620	500	3240	10	1	4484846	243	-0.97	0.50	12	0.13	-5569.00	10825.00	11470	20230210	-52.83	5270	20231024	2.66	11470	-52.83	20230210	5270	2.66	20231024	11470	-52.83	20230210	381	1319.95	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
15	20231030	110344	57	100.00	KOSPI		화학	N	N	N	N		N	5420	10	2	0.18	24445740	4492	30.25	5480	5490	5350	7030	3790	5410	5442.06	0.00	0	-806	5830	5620	5480	5270	5130	5550	5200	22	1620	500	3240	10	1	4484846	243	-0.97	0.50	12	0.10	-5569.00	10825.00	11470	20230210	-52.75	5270	20231024	2.85	11470	-52.75	20230210	5270	2.85	20231024	11470	-52.75	20230210	381	1322.57	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
16	20231030	100346	57	100.00	KOSPI		화학	N	N	N	N		N	5410	0	3	0.00	19576240	3598	24.23	5480	5490	5350	7030	3790	5410	5440.87	0.00	0	-878	5830	5620	5480	5270	5130	5550	5200	22	1620	500	3240	10	1	4484846	243	-0.97	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-52.83	5270	20231024	2.66	11470	-52.83	20230210	5270	2.66	20231024	11470	-52.83	20230210	381	1319.95	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
17	20231030	090341	57	100.00	KOSPI		화학	N	N	N	N		N	5430	20	2	0.37	3607200	661	4.45	5480	5480	5430	7030	3790	5410	5457.19	0.00	0	-505	5830	5620	5480	5270	5130	5550	5200	22	1620	500	3240	10	1	4484846	244	-0.98	0.50	12	0.01	-5569.00	10825.00	11470	20230210	-52.66	5270	20231024	3.04	11470	-52.66	20230210	5270	3.04	20231024	11470	-52.66	20230210	381	1325.20	20221124	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
18	20231027	160329	57	100.00	KOSPI		화학	N	N	N	N		N	5410	-250	5	-4.42	80917760	14848	89.84	5660	5690	5340	7350	3970	5660	5449.74	0.00	0	-958	6040	5850	5700	5510	5360	5775	5435	22	1690	500	3390	10	1	4484846	243	-0.97	0.50	12	0.33	-5569.00	10825.00	11470	20230210	-52.83	5270	20231024	2.66	11470	-52.83	20230210	5270	2.66	20231024	11470	-52.83	20230210	381	1319.95	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
19	20231027	150344	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-260	5	-4.59	77149670	14149	85.61	5660	5690	5340	7350	3970	5660	5452.66	0.00	0	-814	6040	5850	5700	5510	5360	5775	5435	22	1690	500	3390	10	1	4484846	242	-0.97	0.50	12	0.32	-5569.00	10825.00	11470	20230210	-52.92	5270	20231024	2.47	11470	-52.92	20230210	5270	2.47	20231024	11470	-52.92	20230210	381	1317.32	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
20	20231027	140345	57	100.00	KOSPI		화학	N	N	N	N		N	5440	-220	5	-3.89	51749920	9437	57.10	5660	5690	5410	7350	3970	5660	5483.73	0.00	0	439	6040	5850	5700	5510	5360	5775	5435	22	1690	500	3390	10	1	4484846	244	-0.98	0.50	12	0.21	-5569.00	10825.00	11470	20230210	-52.57	5270	20231024	3.23	11470	-52.57	20230210	5270	3.23	20231024	11470	-52.57	20230210	381	1327.82	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
21	20231027	130341	57	100.00	KOSPI		화학	N	N	N	N		N	5470	-190	5	-3.36	47206040	8603	52.05	5660	5690	5410	7350	3970	5660	5487.16	0.00	0	692	6040	5850	5700	5510	5360	5775	5435	22	1690	500	3390	10	1	4484846	245	-0.98	0.51	12	0.19	-5569.00	10825.00	11470	20230210	-52.31	5270	20231024	3.80	11470	-52.31	20230210	5270	3.80	20231024	11470	-52.31	20230210	381	1335.70	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
22	20231027	120346	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-160	5	-2.83	44307100	8074	48.85	5660	5690	5410	7350	3970	5660	5487.63	0.00	0	968	6040	5850	5700	5510	5360	5775	5435	22	1690	500	3390	10	1	4484846	247	-0.99	0.51	12	0.18	-5569.00	10825.00	11470	20230210	-52.05	5270	20231024	4.36	11470	-52.05	20230210	5270	4.36	20231024	11470	-52.05	20230210	381	1343.57	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
23	20231027	110349	57	100.00	KOSPI		화학	N	N	N	N		N	5500	-160	5	-2.83	40977160	7466	45.17	5660	5690	5410	7350	3970	5660	5488.50	0.00	0	963	6040	5850	5700	5510	5360	5775	5435	22	1690	500	3390	10	1	4484846	247	-0.99	0.51	12	0.17	-5569.00	10825.00	11470	20230210	-52.05	5270	20231024	4.36	11470	-52.05	20230210	5270	4.36	20231024	11470	-52.05	20230210	381	1343.57	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
24	20231027	100345	57	100.00	KOSPI		화학	N	N	N	N		N	5450	-210	5	-3.71	23790130	4327	26.18	5660	5690	5410	7350	3970	5660	5498.07	0.00	0	-1039	6040	5850	5700	5510	5360	5775	5435	22	1690	500	3390	10	1	4484846	244	-0.98	0.50	12	0.10	-5569.00	10825.00	11470	20230210	-52.48	5270	20231024	3.42	11470	-52.48	20230210	5270	3.42	20231024	11470	-52.48	20230210	381	1330.45	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
25	20231027	090342	57	100.00	KOSPI		화학	N	N	N	N		N	5690	30	2	0.53	2615550	462	2.80	5660	5690	5660	7350	3970	5660	5661.36	0.00	0	-181	6040	5850	5700	5510	5360	5775	5435	22	1690	500	3390	10	1	4484846	255	-1.02	0.53	12	0.01	-5569.00	10825.00	11470	20230210	-50.39	5270	20231024	7.97	11470	-50.39	20230210	5270	7.97	20231024	11470	-50.39	20230210	381	1393.44	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
26	20231026	160339	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-290	5	-4.87	92331040	16312	13.59	5890	5890	5550	7730	4170	5950	5659.80	0.00	0	-1564	6923	6436	5933	5446	4943	6680	5690	22	1780	500	3570	10	1	4484846	254	-1.02	0.52	12	0.36	-5569.00	10825.00	11470	20230210	-50.65	5270	20231024	7.40	11470	-50.65	20230210	5270	7.40	20231024	11470	-50.65	20230210	381	1385.56	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
27	20231026	150339	57	100.00	KOSPI		화학	N	N	N	N		N	5640	-310	5	-5.21	83441250	14742	12.28	5890	5890	5550	7730	4170	5950	5659.53	0.00	0	-1144	6923	6436	5933	5446	4943	6680	5690	22	1780	500	3570	10	1	4484846	253	-1.01	0.52	12	0.33	-5569.00	10825.00	11470	20230210	-50.83	5270	20231024	7.02	11470	-50.83	20230210	5270	7.02	20231024	11470	-50.83	20230210	381	1380.31	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
28	20231026	140341	57	100.00	KOSPI		화학	N	N	N	N		N	5620	-330	5	-5.55	77207680	13626	11.35	5890	5890	5550	7730	4170	5950	5665.60	0.00	0	-1011	6923	6436	5933	5446	4943	6680	5690	22	1780	500	3570	10	1	4484846	252	-1.01	0.52	12	0.30	-5569.00	10825.00	11470	20230210	-51.00	5270	20231024	6.64	11470	-51.00	20230210	5270	6.64	20231024	11470	-51.00	20230210	381	1375.07	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
29	20231026	130340	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-270	5	-4.54	67129180	11829	9.85	5890	5890	5590	7730	4170	5950	5674.29	0.00	0	-949	6923	6436	5933	5446	4943	6680	5690	22	1780	500	3570	10	1	4484846	255	-1.02	0.52	12	0.26	-5569.00	10825.00	11470	20230210	-50.48	5270	20231024	7.78	11470	-50.48	20230210	5270	7.78	20231024	11470	-50.48	20230210	381	1390.81	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
30	20231026	120339	57	100.00	KOSPI		화학	N	N	N	N		N	5690	-260	5	-4.37	65602270	11559	9.63	5890	5890	5590	7730	4170	5950	5674.74	0.00	0	-964	6923	6436	5933	5446	4943	6680	5690	22	1780	500	3570	10	1	4484846	255	-1.02	0.53	12	0.26	-5569.00	10825.00	11470	20230210	-50.39	5270	20231024	7.97	11470	-50.39	20230210	5270	7.97	20231024	11470	-50.39	20230210	381	1393.44	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
31	20231026	110343	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-270	5	-4.54	61343350	10806	9.00	5890	5890	5590	7730	4170	5950	5676.05	0.00	0	-869	6923	6436	5933	5446	4943	6680	5690	22	1780	500	3570	10	1	4484846	255	-1.02	0.52	12	0.24	-5569.00	10825.00	11470	20230210	-50.48	5270	20231024	7.78	11470	-50.48	20230210	5270	7.78	20231024	11470	-50.48	20230210	381	1390.81	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
32	20231026	100342	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-290	5	-4.87	43774770	7704	6.42	5890	5890	5590	7730	4170	5950	5681.07	0.00	0	-89	6923	6436	5933	5446	4943	6680	5690	22	1780	500	3570	10	1	4484846	254	-1.02	0.52	12	0.17	-5569.00	10825.00	11470	20230210	-50.65	5270	20231024	7.40	11470	-50.65	20230210	5270	7.40	20231024	11470	-50.65	20230210	381	1385.56	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
33	20231026	090340	57	100.00	KOSPI		화학	N	N	N	N		N	5660	-290	5	-4.87	13580180	2361	1.97	5890	5890	5590	7730	4170	5950	5749.41	0.00	0	182	6923	6436	5933	5446	4943	6680	5690	22	1780	500	3570	10	1	4484846	254	-1.02	0.52	12	0.05	-5569.00	10825.00	11470	20230210	-50.65	5270	20231024	7.40	11470	-50.65	20230210	5270	7.40	20231024	11470	-50.65	20230210	381	1385.56	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
34	20231025	160341	57	100.00	KOSPI		화학	N	N	N	N		N	5950	540	2	9.98	722752920	119752	2439.44	5430	6420	5430	7030	3790	5410	6035.49	0.00	0	15557	5503	5456	5363	5316	5223	5480	5340	22	1620	500	3240	10	1	4484846	267	-1.07	0.55	12	2.67	-5569.00	10825.00	11470	20230210	-48.13	5270	20231024	12.90	11470	-48.13	20230210	5270	12.90	20231024	11470	-48.13	20230210	381	1461.68	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
35	20231025	150342	57	100.00	KOSPI		화학	N	N	N	N		N	5920	510	2	9.43	701715130	116216	2367.41	5430	6420	5430	7030	3790	5410	6038.03	0.00	0	15651	5503	5456	5363	5316	5223	5480	5340	22	1620	500	3240	10	1	4484846	266	-1.06	0.55	12	2.59	-5569.00	10825.00	11470	20230210	-48.39	5270	20231024	12.33	11470	-48.39	20230210	5270	12.33	20231024	11470	-48.39	20230210	381	1453.81	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
36	20231025	140339	57	100.00	KOSPI		화학	N	N	N	N		N	5920	510	2	9.43	644884610	106487	2169.22	5430	6420	5430	7030	3790	5410	6055.99	0.00	0	14927	5503	5456	5363	5316	5223	5480	5340	22	1620	500	3240	10	1	4484846	266	-1.06	0.55	12	2.37	-5569.00	10825.00	11470	20230210	-48.39	5270	20231024	12.33	11470	-48.39	20230210	5270	12.33	20231024	11470	-48.39	20230210	381	1453.81	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
37	20231025	130340	57	100.00	KOSPI		화학	N	N	N	N		N	5750	340	2	6.28	86597960	15442	314.57	5430	5890	5430	7030	3790	5410	5607.95	0.00	0	5418	5503	5456	5363	5316	5223	5480	5340	22	1620	500	3240	10	1	4484846	258	-1.03	0.53	12	0.34	-5569.00	10825.00	11470	20230210	-49.87	5270	20231024	9.11	11470	-49.87	20230210	5270	9.11	20231024	11470	-49.87	20230210	381	1409.19	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
38	20231025	120338	57	100.00	KOSPI		화학	N	N	N	N		N	5540	130	2	2.40	44593880	8073	164.45	5430	5700	5430	7030	3790	5410	5523.83	0.00	0	4454	5503	5456	5363	5316	5223	5480	5340	22	1620	500	3240	10	1	4484846	248	-0.99	0.51	12	0.18	-5569.00	10825.00	11470	20230210	-51.70	5270	20231024	5.12	11470	-51.70	20230210	5270	5.12	20231024	11470	-51.70	20230210	381	1354.07	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
39	20231025	110339	57	100.00	KOSPI		화학	N	N	N	N		N	5570	160	2	2.96	42515530	7699	156.83	5430	5700	5430	7030	3790	5410	5522.21	0.00	0	4414	5503	5456	5363	5316	5223	5480	5340	22	1620	500	3240	10	1	4484846	250	-1.00	0.51	12	0.17	-5569.00	10825.00	11470	20230210	-51.44	5270	20231024	5.69	11470	-51.44	20230210	5270	5.69	20231024	11470	-51.44	20230210	381	1361.94	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
40	20231025	100338	57	100.00	KOSPI		화학	N	N	N	N		N	5560	150	2	2.77	22900550	4165	84.84	5430	5700	5430	7030	3790	5410	5498.33	0.00	0	2031	5503	5456	5363	5316	5223	5480	5340	22	1620	500	3240	10	1	4484846	249	-1.00	0.51	12	0.09	-5569.00	10825.00	11470	20230210	-51.53	5270	20231024	5.50	11470	-51.53	20230210	5270	5.50	20231024	11470	-51.53	20230210	381	1359.32	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
41	20231025	090339	57	100.00	KOSPI		화학	N	N	N	N		N	5500	90	2	1.66	778130	143	2.91	5430	5500	5430	7030	3790	5410	5441.47	0.00	0	19	5503	5456	5363	5316	5223	5480	5340	22	1620	500	3240	10	1	4484846	247	-0.99	0.51	12	0.00	-5569.00	10825.00	11470	20230210	-52.05	5270	20231024	4.36	11470	-52.05	20230210	5270	4.36	20231024	11470	-52.05	20230210	381	1343.57	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
42	20231024	160333	57	100.00	KOSPI		화학	N	N	N	N		N	5410	50	2	0.93	26249990	4899	54.86	5410	5410	5270	6960	3760	5360	5358.14	0.00	0	65	5560	5460	5410	5310	5260	5435	5285	22	1600	500	3210	10	1	4484846	243	-0.97	0.50	12	0.11	-5569.00	10825.00	11470	20230210	-52.83	5270	20231024	2.66	11470	-52.83	20230210	5270	2.66	20231024	11470	-52.83	20230210	381	1319.95	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
43	20231024	150338	57	100.00	KOSPI		화학	N	N	N	N		N	5410	50	2	0.93	23950950	4474	50.10	5410	5410	5270	6960	3760	5360	5353.36	0.00	0	71	5560	5460	5410	5310	5260	5435	5285	22	1600	500	3210	10	1	4484846	243	-0.97	0.50	12	0.10	-5569.00	10825.00	11470	20230210	-52.83	5270	20231024	2.66	11470	-52.83	20230210	5270	2.66	20231024	11470	-52.83	20230210	381	1319.95	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
44	20231024	140332	57	100.00	KOSPI		화학	N	N	N	N		N	5400	40	2	0.75	20037210	3749	41.98	5410	5410	5270	6960	3760	5360	5344.68	0.00	0	46	5560	5460	5410	5310	5260	5435	5285	22	1600	500	3210	10	1	4484846	242	-0.97	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-52.92	5270	20231024	2.47	11470	-52.92	20230210	5270	2.47	20231024	11470	-52.92	20230210	381	1317.32	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
45	20231024	130337	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-50	5	-0.93	17943970	3360	37.63	5410	5410	5270	6960	3760	5360	5340.47	0.00	0	-182	5560	5460	5410	5310	5260	5435	5285	22	1600	500	3210	10	1	4484846	238	-0.95	0.49	12	0.07	-5569.00	10825.00	11470	20230210	-53.71	5270	20231024	0.76	11470	-53.71	20230210	5270	0.76	20231024	11470	-53.71	20230210	381	1293.70	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
46	20231024	120341	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-50	5	-0.93	16861780	3157	35.35	5410	5410	5270	6960	3760	5360	5341.08	0.00	0	-199	5560	5460	5410	5310	5260	5435	5285	22	1600	500	3210	10	1	4484846	238	-0.95	0.49	12	0.07	-5569.00	10825.00	11470	20230210	-53.71	5270	20231024	0.76	11470	-53.71	20230210	5270	0.76	20231024	11470	-53.71	20230210	381	1293.70	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
47	20231024	110336	57	100.00	KOSPI		화학	N	N	N	N		N	5280	-80	5	-1.49	16284190	3048	34.13	5410	5410	5270	6960	3760	5360	5342.58	0.00	0	-202	5560	5460	5410	5310	5260	5435	5285	22	1600	500	3210	10	1	4484846	237	-0.95	0.49	12	0.07	-5569.00	10825.00	11470	20230210	-53.97	5270	20231024	0.19	11470	-53.97	20230210	5270	0.19	20231024	11470	-53.97	20230210	381	1285.83	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
48	20231024	100333	57	100.00	KOSPI		화학	N	N	N	N		N	5290	-70	5	-1.31	13541780	2529	28.32	5410	5410	5270	6960	3760	5360	5354.60	0.00	0	135	5560	5460	5410	5310	5260	5435	5285	22	1600	500	3210	10	1	4484846	237	-0.95	0.49	12	0.06	-5569.00	10825.00	11470	20230210	-53.88	5270	20231024	0.38	11470	-53.88	20230210	5270	0.38	20231024	11470	-53.88	20230210	381	1288.45	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
49	20231024	090336	57	100.00	KOSPI		화학	N	N	N	N		N	5410	50	2	0.93	226940	42	0.47	5410	5410	5400	6960	3760	5360	5403.33	0.00	0	0	5560	5460	5410	5310	5260	5435	5285	22	1600	500	3210	10	1	4484846	243	-0.97	0.50	12	0.00	-5569.00	10825.00	11470	20230210	-52.83	5280	20231020	2.46	11470	-52.83	20230210	5280	2.46	20231020	11470	-52.83	20230210	381	1319.95	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
50	20231023	160331	57	100.00	KOSPI		화학	N	N	N	N		N	5360	0	3	0.00	47971020	8888	69.64	5360	5510	5360	6960	3760	5360	5397.30	0.00	0	118	5586	5472	5376	5262	5166	5425	5215	22	1600	500	3210	10	1	4484846	240	-0.96	0.50	12	0.20	-5569.00	10825.00	11470	20230210	-53.27	5280	20231020	1.52	11470	-53.27	20230210	5280	1.52	20231020	11470	-53.27	20230210	381	1306.82	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
51	20231023	150330	57	100.00	KOSPI		화학	N	N	N	N		N	5380	20	2	0.37	37239820	6893	54.01	5360	5510	5360	6960	3760	5360	5402.56	0.00	0	58	5586	5472	5376	5262	5166	5425	5215	22	1600	500	3210	10	1	4484846	241	-0.97	0.50	12	0.15	-5569.00	10825.00	11470	20230210	-53.10	5280	20231020	1.89	11470	-53.10	20230210	5280	1.89	20231020	11470	-53.10	20230210	381	1312.07	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
52	20231023	140333	57	100.00	KOSPI		화학	N	N	N	N		N	5370	10	2	0.19	28099770	5191	40.67	5360	5510	5360	6960	3760	5360	5413.17	0.00	0	37	5586	5472	5376	5262	5166	5425	5215	22	1600	500	3210	10	1	4484846	241	-0.96	0.50	12	0.12	-5569.00	10825.00	11470	20230210	-53.18	5280	20231020	1.70	11470	-53.18	20230210	5280	1.70	20231020	11470	-53.18	20230210	381	1309.45	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
53	20231023	130332	57	100.00	KOSPI		화학	N	N	N	N		N	5390	30	2	0.56	23817750	4393	34.42	5360	5510	5360	6960	3760	5360	5421.75	0.00	0	230	5586	5472	5376	5262	5166	5425	5215	22	1600	500	3210	10	1	4484846	242	-0.97	0.50	12	0.10	-5569.00	10825.00	11470	20230210	-53.01	5280	20231020	2.08	11470	-53.01	20230210	5280	2.08	20231020	11470	-53.01	20230210	381	1314.70	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
54	20231023	120330	57	100.00	KOSPI		화학	N	N	N	N		N	5420	60	2	1.12	21009940	3872	30.34	5360	5510	5360	6960	3760	5360	5426.12	0.00	0	221	5586	5472	5376	5262	5166	5425	5215	22	1600	500	3210	10	1	4484846	243	-0.97	0.50	12	0.09	-5569.00	10825.00	11470	20230210	-52.75	5280	20231020	2.65	11470	-52.75	20230210	5280	2.65	20231020	11470	-52.75	20230210	381	1322.57	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
55	20231023	110331	57	100.00	KOSPI		화학	N	N	N	N		N	5450	90	2	1.68	18639910	3435	26.91	5360	5510	5360	6960	3760	5360	5426.47	0.00	0	251	5586	5472	5376	5262	5166	5425	5215	22	1600	500	3210	10	1	4484846	244	-0.98	0.50	12	0.08	-5569.00	10825.00	11470	20230210	-52.48	5280	20231020	3.22	11470	-52.48	20230210	5280	3.22	20231020	11470	-52.48	20230210	381	1330.45	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
56	20231023	100329	57	100.00	KOSPI		화학	N	N	N	N		N	5510	150	2	2.80	11627190	2152	16.86	5360	5510	5360	6960	3760	5360	5402.97	0.00	0	847	5586	5472	5376	5262	5166	5425	5215	22	1600	500	3210	10	1	4484846	247	-0.99	0.51	12	0.05	-5569.00	10825.00	11470	20230210	-51.96	5280	20231020	4.36	11470	-51.96	20230210	5280	4.36	20231020	11470	-51.96	20230210	381	1346.19	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
57	20231023	090335	57	100.00	KOSPI		화학	N	N	N	N		N	5390	30	2	0.56	5556180	1036	8.12	5360	5390	5360	6960	3760	5360	5363.11	0.00	0	152	5586	5472	5376	5262	5166	5425	5215	22	1600	500	3210	10	1	4484846	242	-0.97	0.50	12	0.02	-5569.00	10825.00	11470	20230210	-53.01	5280	20231020	2.08	11470	-53.01	20230210	5280	2.08	20231020	11470	-53.01	20230210	381	1314.70	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
58	20231020	160331	57	100.00	KOSPI		화학	N	N	N	N		N	5360	-180	5	-3.25	67725210	12658	93.78	5490	5490	5280	7200	3880	5540	5350.39	0.00	0	-4118	5933	5736	5603	5406	5273	5670	5340	22	1660	500	3320	10	1	4484846	240	-0.96	0.50	12	0.28	-5569.00	10825.00	11470	20230210	-53.27	5280	20231020	1.52	11470	-53.27	20230210	5280	1.52	20231020	11470	-53.27	20230210	381	1306.82	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
59	20231020	150330	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-200	5	-3.61	65381370	12219	90.53	5490	5490	5280	7200	3880	5540	5350.80	0.00	0	-4069	5933	5736	5603	5406	5273	5670	5340	22	1660	500	3320	10	1	4484846	239	-0.96	0.49	12	0.27	-5569.00	10825.00	11470	20230210	-53.44	5280	20231020	1.14	11470	-53.44	20230210	5280	1.14	20231020	11470	-53.44	20230210	381	1301.57	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
60	20231020	140332	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-190	5	-3.43	62083280	11601	85.95	5490	5490	5280	7200	3880	5540	5351.55	0.00	0	-3946	5933	5736	5603	5406	5273	5670	5340	22	1660	500	3320	10	1	4484846	240	-0.96	0.49	12	0.26	-5569.00	10825.00	11470	20230210	-53.36	5280	20231020	1.33	11470	-53.36	20230210	5280	1.33	20231020	11470	-53.36	20230210	381	1304.20	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
61	20231020	130323	57	100.00	KOSPI		화학	N	N	N	N		N	5360	-180	5	-3.25	61499420	11492	85.14	5490	5490	5280	7200	3880	5540	5351.50	0.00	0	-3908	5933	5736	5603	5406	5273	5670	5340	22	1660	500	3320	10	1	4484846	240	-0.96	0.50	12	0.26	-5569.00	10825.00	11470	20230210	-53.27	5280	20231020	1.52	11470	-53.27	20230210	5280	1.52	20231020	11470	-53.27	20230210	381	1306.82	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
62	20231020	120328	57	100.00	KOSPI		화학	N	N	N	N		N	5340	-200	5	-3.61	52687760	9843	72.93	5490	5490	5280	7200	3880	5540	5352.82	0.00	0	-3907	5933	5736	5603	5406	5273	5670	5340	22	1660	500	3320	10	1	4484846	239	-0.96	0.49	12	0.22	-5569.00	10825.00	11470	20230210	-53.44	5280	20231020	1.14	11470	-53.44	20230210	5280	1.14	20231020	11470	-53.44	20230210	381	1301.57	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
63	20231020	110331	57	100.00	KOSPI		화학	N	N	N	N		N	5310	-230	5	-4.15	43798570	8174	60.56	5490	5490	5280	7200	3880	5540	5358.28	0.00	0	-3709	5933	5736	5603	5406	5273	5670	5340	22	1660	500	3320	10	1	4484846	238	-0.95	0.49	12	0.18	-5569.00	10825.00	11470	20230210	-53.71	5280	20231020	0.57	11470	-53.71	20230210	5280	0.57	20231020	11470	-53.71	20230210	381	1293.70	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
64	20231020	100328	57	100.00	KOSPI		화학	N	N	N	N		N	5350	-190	5	-3.43	39504530	7367	54.58	5490	5490	5280	7200	3880	5540	5362.36	0.00	0	-3698	5933	5736	5603	5406	5273	5670	5340	22	1660	500	3320	10	1	4484846	240	-0.96	0.49	12	0.16	-5569.00	10825.00	11470	20230210	-53.36	5280	20231020	1.33	11470	-53.36	20230210	5280	1.33	20231020	11470	-53.36	20230210	381	1304.20	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
65	20231020	090330	57	100.00	KOSPI		화학	N	N	N	N		N	5400	-140	5	-2.53	5306130	971	7.19	5490	5490	5400	7200	3880	5540	5464.60	0.00	0	-315	5933	5736	5603	5406	5273	5670	5340	22	1660	500	3320	10	1	4484846	242	-0.97	0.50	12	0.02	-5569.00	10825.00	11470	20230210	-52.92	5400	20231020	0.00	11470	-52.92	20230210	5400	0.00	20231020	11470	-52.92	20230210	381	1317.32	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
66	20231019	160328	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-230	5	-3.99	75824690	13497	186.78	5800	5800	5470	7500	4040	5770	5617.94	0.00	0	-4148	5943	5856	5793	5706	5643	5825	5675	22	1730	500	3460	10	1	4484846	248	-0.99	0.51	12	0.30	-5569.00	10825.00	11470	20230210	-51.70	5470	20231019	1.28	11470	-51.70	20230210	5470	1.28	20231019	11470	-51.70	20230210	381	1354.07	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
67	20231019	150326	57	100.00	KOSPI		화학	N	N	N	N		N	5540	-230	5	-3.99	62235600	11036	152.73	5800	5800	5530	7500	4040	5770	5639.33	0.00	0	-2964	5943	5856	5793	5706	5643	5825	5675	22	1730	500	3460	10	1	4484846	248	-0.99	0.51	12	0.25	-5569.00	10825.00	11470	20230210	-51.70	5530	20231019	0.18	11470	-51.70	20230210	5530	0.18	20231019	11470	-51.70	20230210	381	1354.07	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
68	20231019	140327	57	100.00	KOSPI		화학	N	N	N	N		N	5570	-200	5	-3.47	52727670	9322	129.01	5800	5800	5560	7500	4040	5770	5656.26	0.00	0	-1695	5943	5856	5793	5706	5643	5825	5675	22	1730	500	3460	10	1	4484846	250	-1.00	0.51	12	0.21	-5569.00	10825.00	11470	20230210	-51.44	5560	20231019	0.18	11470	-51.44	20230210	5560	0.18	20231019	11470	-51.44	20230210	381	1361.94	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
69	20231019	130326	57	100.00	KOSPI		화학	N	N	N	N		N	5610	-160	5	-2.77	46581790	8220	113.76	5800	5800	5600	7500	4040	5770	5666.88	0.00	0	-1606	5943	5856	5793	5706	5643	5825	5675	22	1730	500	3460	10	1	4484846	252	-1.01	0.52	12	0.18	-5569.00	10825.00	11470	20230210	-51.09	5600	20231019	0.18	11470	-51.09	20230210	5600	0.18	20231019	11470	-51.09	20230210	381	1372.44	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
70	20231019	120326	57	100.00	KOSPI		화학	N	N	N	N		N	5600	-170	5	-2.95	44515030	7851	108.65	5800	5800	5600	7500	4040	5770	5669.98	0.00	0	-1606	5943	5856	5793	5706	5643	5825	5675	22	1730	500	3460	10	1	4484846	251	-1.01	0.52	12	0.18	-5569.00	10825.00	11470	20230210	-51.18	5600	20231019	0.00	11470	-51.18	20230210	5600	0.00	20231019	11470	-51.18	20230210	381	1369.82	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
71	20231019	110327	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-90	5	-1.56	33834560	5955	82.41	5800	5800	5620	7500	4040	5770	5681.71	0.00	0	-718	5943	5856	5793	5706	5643	5825	5675	22	1730	500	3460	10	1	4484846	255	-1.02	0.52	12	0.13	-5569.00	10825.00	11470	20230210	-50.48	5620	20231019	1.07	11470	-50.48	20230210	5620	1.07	20231019	11470	-50.48	20230210	381	1390.81	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
72	20231019	100325	57	100.00	KOSPI		화학	N	N	N	N		N	5650	-120	5	-2.08	23854270	4194	58.04	5800	5800	5620	7500	4040	5770	5687.71	0.00	0	-624	5943	5856	5793	5706	5643	5825	5675	22	1730	500	3460	10	1	4484846	253	-1.01	0.52	12	0.09	-5569.00	10825.00	11470	20230210	-50.74	5620	20231019	0.53	11470	-50.74	20230210	5620	0.53	20231019	11470	-50.74	20230210	381	1382.94	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
73	20231019	090328	57	100.00	KOSPI		화학	N	N	N	N		N	5770	0	3	0.00	5142910	890	12.32	5800	5800	5770	7500	4040	5770	5778.55	0.00	0	-595	5943	5856	5793	5706	5643	5825	5675	22	1730	500	3460	10	1	4484846	259	-1.04	0.53	12	0.02	-5569.00	10825.00	11470	20230210	-49.69	5650	20230726	2.12	11470	-49.69	20230210	5650	2.12	20230726	11470	-49.69	20230210	381	1414.44	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
74	20231018	160328	57	100.00	KOSPI		화학	N	N	N	N		N	5770	40	2	0.70	41921180	7226	82.54	5780	5880	5730	7440	4020	5730	5801.44	0.00	0	-193	5856	5792	5726	5662	5596	5825	5695	22	1710	500	3430	10	1	4484846	259	-1.04	0.53	12	0.16	-5569.00	10825.00	11470	20230210	-49.69	5650	20230726	2.12	11470	-49.69	20230210	5650	2.12	20230726	11470	-49.69	20230210	381	1414.44	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
75	20231018	150324	57	100.00	KOSPI		화학	N	N	N	N		N	5760	30	2	0.52	38093850	6562	74.95	5780	5880	5730	7440	4020	5730	5805.22	0.00	0	-53	5856	5792	5726	5662	5596	5825	5695	22	1710	500	3430	10	1	4484846	258	-1.03	0.53	12	0.15	-5569.00	10825.00	11470	20230210	-49.78	5650	20230726	1.95	11470	-49.78	20230210	5650	1.95	20230726	11470	-49.78	20230210	381	1411.81	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
76	20231018	140323	57	100.00	KOSPI		화학	N	N	N	N		N	5760	30	2	0.52	34182510	5884	67.21	5780	5880	5730	7440	4020	5730	5809.40	0.00	0	-591	5856	5792	5726	5662	5596	5825	5695	22	1710	500	3430	10	1	4484846	258	-1.03	0.53	12	0.13	-5569.00	10825.00	11470	20230210	-49.78	5650	20230726	1.95	11470	-49.78	20230210	5650	1.95	20230726	11470	-49.78	20230210	381	1411.81	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
77	20231018	130321	57	100.00	KOSPI		화학	N	N	N	N		N	5850	120	2	2.09	28361230	4883	55.77	5780	5880	5730	7440	4020	5730	5808.16	0.00	0	-591	5856	5792	5726	5662	5596	5825	5695	22	1710	500	3430	10	1	4484846	262	-1.05	0.54	12	0.11	-5569.00	10825.00	11470	20230210	-49.00	5650	20230726	3.54	11470	-49.00	20230210	5650	3.54	20230726	11470	-49.00	20230210	381	1435.43	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
78	20231018	120326	57	100.00	KOSPI		화학	N	N	N	N		N	5830	100	2	1.75	21131370	3651	41.70	5780	5870	5730	7440	4020	5730	5787.83	0.00	0	-154	5856	5792	5726	5662	5596	5825	5695	22	1710	500	3430	10	1	4484846	261	-1.05	0.54	12	0.08	-5569.00	10825.00	11470	20230210	-49.17	5650	20230726	3.19	11470	-49.17	20230210	5650	3.19	20230726	11470	-49.17	20230210	381	1430.18	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
79	20231018	110324	57	100.00	KOSPI		화학	N	N	N	N		N	5800	70	2	1.22	17918160	3101	35.42	5780	5820	5730	7440	4020	5730	5778.19	0.00	0	130	5856	5792	5726	5662	5596	5825	5695	22	1710	500	3430	10	1	4484846	260	-1.04	0.54	12	0.07	-5569.00	10825.00	11470	20230210	-49.43	5650	20230726	2.65	11470	-49.43	20230210	5650	2.65	20230726	11470	-49.43	20230210	381	1422.31	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
80	20231018	100325	57	100.00	KOSPI		화학	N	N	N	N		N	5770	40	2	0.70	9461560	1638	18.71	5780	5820	5730	7440	4020	5730	5776.29	0.00	0	-238	5856	5792	5726	5662	5596	5825	5695	22	1710	500	3430	10	1	4484846	259	-1.04	0.53	12	0.04	-5569.00	10825.00	11470	20230210	-49.69	5650	20230726	2.12	11470	-49.69	20230210	5650	2.12	20230726	11470	-49.69	20230210	381	1414.44	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
81	20231018	090323	57	100.00	KOSPI		화학	N	N	N	N		N	5790	60	2	1.05	3742820	647	7.39	5780	5820	5770	7440	4020	5730	5784.88	0.00	0	-39	5856	5792	5726	5662	5596	5825	5695	22	1710	500	3430	10	1	4484846	260	-1.04	0.53	12	0.01	-5569.00	10825.00	11470	20230210	-49.52	5650	20230726	2.48	11470	-49.52	20230210	5650	2.48	20230726	11470	-49.52	20230210	381	1419.69	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
82	20231017	160326	57	100.00	KOSPI		화학	N	N	N	N		N	5730	10	2	0.17	50152180	8755	82.01	5720	5790	5660	7430	4010	5720	5728.40	0.00	0	1970	6006	5862	5766	5622	5526	5815	5575	22	1710	500	3430	10	1	4484846	257	-1.03	0.53	12	0.20	-5569.00	10825.00	11470	20230210	-50.04	5650	20230726	1.42	11470	-50.04	20230210	5650	1.42	20230726	11470	-50.04	20230210	381	1403.94	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
83	20231017	150324	57	100.00	KOSPI		화학	N	N	N	N		N	5730	10	2	0.17	47630090	8315	77.89	5720	5790	5660	7430	4010	5720	5728.21	0.00	0	1961	6006	5862	5766	5622	5526	5815	5575	22	1710	500	3430	10	1	4484846	257	-1.03	0.53	12	0.19	-5569.00	10825.00	11470	20230210	-50.04	5650	20230726	1.42	11470	-50.04	20230210	5650	1.42	20230726	11470	-50.04	20230210	381	1403.94	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
84	20231017	140325	57	100.00	KOSPI		화학	N	N	N	N		N	5740	20	2	0.35	45359120	7919	74.18	5720	5790	5660	7430	4010	5720	5727.88	0.00	0	1962	6006	5862	5766	5622	5526	5815	5575	22	1710	500	3430	10	1	4484846	257	-1.03	0.53	12	0.18	-5569.00	10825.00	11470	20230210	-49.96	5650	20230726	1.59	11470	-49.96	20230210	5650	1.59	20230726	11470	-49.96	20230210	381	1406.56	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
85	20231017	130324	57	100.00	KOSPI		화학	N	N	N	N		N	5750	30	2	0.52	42768470	7469	69.97	5720	5790	5660	7430	4010	5720	5726.13	0.00	0	2039	6006	5862	5766	5622	5526	5815	5575	22	1710	500	3430	10	1	4484846	258	-1.03	0.53	12	0.17	-5569.00	10825.00	11470	20230210	-49.87	5650	20230726	1.77	11470	-49.87	20230210	5650	1.77	20230726	11470	-49.87	20230210	381	1409.19	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
86	20231017	120324	57	100.00	KOSPI		화학	N	N	N	N		N	5730	10	2	0.17	40444510	7064	66.17	5720	5790	5660	7430	4010	5720	5725.44	0.00	0	2039	6006	5862	5766	5622	5526	5815	5575	22	1710	500	3430	10	1	4484846	257	-1.03	0.53	12	0.16	-5569.00	10825.00	11470	20230210	-50.04	5650	20230726	1.42	11470	-50.04	20230210	5650	1.42	20230726	11470	-50.04	20230210	381	1403.94	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
87	20231017	110321	57	100.00	KOSPI		화학	N	N	N	N		N	5730	10	2	0.17	35184420	6144	57.56	5720	5790	5660	7430	4010	5720	5726.63	0.00	0	2038	6006	5862	5766	5622	5526	5815	5575	22	1710	500	3430	10	1	4484846	257	-1.03	0.53	12	0.14	-5569.00	10825.00	11470	20230210	-50.04	5650	20230726	1.42	11470	-50.04	20230210	5650	1.42	20230726	11470	-50.04	20230210	381	1403.94	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
88	20231017	100321	57	100.00	KOSPI		화학	N	N	N	N		N	5770	50	2	0.87	30693980	5360	50.21	5720	5790	5660	7430	4010	5720	5726.49	0.00	0	2049	6006	5862	5766	5622	5526	5815	5575	22	1710	500	3430	10	1	4484846	259	-1.04	0.53	12	0.12	-5569.00	10825.00	11470	20230210	-49.69	5650	20230726	2.12	11470	-49.69	20230210	5650	2.12	20230726	11470	-49.69	20230210	381	1414.44	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
89	20231017	090323	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-40	5	-0.70	6596630	1156	10.83	5720	5740	5660	7430	4010	5720	5706.43	0.00	0	105	6006	5862	5766	5622	5526	5815	5575	22	1710	500	3430	10	1	4484846	255	-1.02	0.52	12	0.03	-5569.00	10825.00	11470	20230210	-50.48	5650	20230726	0.53	11470	-50.48	20230210	5650	0.53	20230726	11470	-50.48	20230210	381	1390.81	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
90	20231016	160322	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-260	5	-4.35	61011500	10640	73.37	5860	5910	5670	7770	4190	5980	5734.16	0.00	0	-2233	6080	6030	5930	5880	5780	6055	5905	22	1790	500	3580	10	1	4484846	257	-1.03	0.53	12	0.24	-5569.00	10825.00	11470	20230210	-50.13	5650	20230726	1.24	11470	-50.13	20230210	5650	1.24	20230726	11470	-50.13	20230210	381	1401.31	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
91	20231016	150321	57	100.00	KOSPI		화학	N	N	N	N		N	5710	-270	5	-4.52	54315790	9476	65.34	5860	5910	5670	7770	4190	5980	5731.93	0.00	0	-1837	6080	6030	5930	5880	5780	6055	5905	22	1790	500	3580	10	1	4484846	256	-1.03	0.53	12	0.21	-5569.00	10825.00	11470	20230210	-50.22	5650	20230726	1.06	11470	-50.22	20230210	5650	1.06	20230726	11470	-50.22	20230210	381	1398.69	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
92	20231016	140322	57	100.00	KOSPI		화학	N	N	N	N		N	5700	-280	5	-4.68	44180820	7702	53.11	5860	5910	5670	7770	4190	5980	5736.28	0.00	0	-1214	6080	6030	5930	5880	5780	6055	5905	22	1790	500	3580	10	1	4484846	256	-1.02	0.53	12	0.17	-5569.00	10825.00	11470	20230210	-50.31	5650	20230726	0.88	11470	-50.31	20230210	5650	0.88	20230726	11470	-50.31	20230210	381	1396.06	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
93	20231016	130321	57	100.00	KOSPI		화학	N	N	N	N		N	5680	-300	5	-5.02	37136830	6465	44.58	5860	5910	5670	7770	4190	5980	5744.29	0.00	0	-1148	6080	6030	5930	5880	5780	6055	5905	22	1790	500	3580	10	1	4484846	255	-1.02	0.52	12	0.14	-5569.00	10825.00	11470	20230210	-50.48	5650	20230726	0.53	11470	-50.48	20230210	5650	0.53	20230726	11470	-50.48	20230210	381	1390.81	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
94	20231016	120322	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-260	5	-4.35	29481040	5119	35.30	5860	5910	5700	7770	4190	5980	5759.14	0.00	0	-669	6080	6030	5930	5880	5780	6055	5905	22	1790	500	3580	10	1	4484846	257	-1.03	0.53	12	0.11	-5569.00	10825.00	11470	20230210	-50.13	5650	20230726	1.24	11470	-50.13	20230210	5650	1.24	20230726	11470	-50.13	20230210	381	1401.31	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
95	20231016	110320	57	100.00	KOSPI		화학	N	N	N	N		N	5740	-240	5	-4.01	22760290	3943	27.19	5860	5910	5700	7770	4190	5980	5772.33	0.00	0	-127	6080	6030	5930	5880	5780	6055	5905	22	1790	500	3580	10	1	4484846	257	-1.03	0.53	12	0.09	-5569.00	10825.00	11470	20230210	-49.96	5650	20230726	1.59	11470	-49.96	20230210	5650	1.59	20230726	11470	-49.96	20230210	381	1406.56	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
96	20231016	100317	57	100.00	KOSPI		화학	N	N	N	N		N	5720	-260	5	-4.35	17034190	2942	20.29	5860	5910	5710	7770	4190	5980	5790.00	0.00	0	-92	6080	6030	5930	5880	5780	6055	5905	22	1790	500	3580	10	1	4484846	257	-1.03	0.53	12	0.07	-5569.00	10825.00	11470	20230210	-50.13	5650	20230726	1.24	11470	-50.13	20230210	5650	1.24	20230726	11470	-50.13	20230210	381	1401.31	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
97	20231016	090320	57	100.00	KOSPI		화학	N	N	N	N		N	5910	-70	5	-1.17	4840760	826	5.70	5860	5910	5860	7770	4190	5980	5860.48	0.00	0	66	6080	6030	5930	5880	5780	6055	5905	22	1790	500	3580	10	1	4484846	265	-1.06	0.55	12	0.02	-5569.00	10825.00	11470	20230210	-48.47	5650	20230726	4.60	11470	-48.47	20230210	5650	4.60	20230726	11470	-48.47	20230210	381	1451.18	20221027	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
98	20231012	160326	57	100.00	KOSPI		화학	N	N	N	N		N	5930	30	2	0.51	77047930	12987	49.72	5980	6000	5810	7670	4130	5900	5932.70	0.00	0	2387	6206	6052	5936	5782	5666	5995	5725	22	1770	500	3540	10	1	4484846	266	-1.06	0.55	12	0.29	-5569.00	10825.00	11470	20230210	-48.30	5650	20230726	4.96	11470	-48.30	20230210	5650	4.96	20230726	11470	-48.30	20230210	370	1502.70	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
99	20231012	150322	57	100.00	KOSPI		화학	N	N	N	N		N	5910	10	2	0.17	72699510	12254	46.92	5980	6000	5810	7670	4130	5900	5932.72	0.00	0	2430	6206	6052	5936	5782	5666	5995	5725	22	1770	500	3540	10	1	4484846	265	-1.06	0.55	12	0.27	-5569.00	10825.00	11470	20230210	-48.47	5650	20230726	4.60	11470	-48.47	20230210	5650	4.60	20230726	11470	-48.47	20230210	370	1497.30	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
100	20231012	140319	57	100.00	KOSPI		화학	N	N	N	N		N	5940	40	2	0.68	67035280	11294	43.24	5980	6000	5810	7670	4130	5900	5935.48	0.00	0	2716	6206	6052	5936	5782	5666	5995	5725	22	1770	500	3540	10	1	4484846	266	-1.07	0.55	12	0.25	-5569.00	10825.00	11470	20230210	-48.21	5650	20230726	5.13	11470	-48.21	20230210	5650	5.13	20230726	11470	-48.21	20230210	370	1505.41	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
101	20231012	130321	57	100.00	KOSPI		화학	N	N	N	N		N	5910	10	2	0.17	58537300	9859	37.75	5980	6000	5810	7670	4130	5900	5937.45	0.00	0	2672	6206	6052	5936	5782	5666	5995	5725	22	1770	500	3540	10	1	4484846	265	-1.06	0.55	12	0.22	-5569.00	10825.00	11470	20230210	-48.47	5650	20230726	4.60	11470	-48.47	20230210	5650	4.60	20230726	11470	-48.47	20230210	370	1497.30	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
102	20231012	120327	57	100.00	KOSPI		화학	N	N	N	N		N	5940	40	2	0.68	40063040	6754	25.86	5980	6000	5810	7670	4130	5900	5931.75	0.00	0	1173	6206	6052	5936	5782	5666	5995	5725	22	1770	500	3540	10	1	4484846	266	-1.07	0.55	12	0.15	-5569.00	10825.00	11470	20230210	-48.21	5650	20230726	5.13	11470	-48.21	20230210	5650	5.13	20230726	11470	-48.21	20230210	370	1505.41	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
103	20231012	110325	57	100.00	KOSPI		화학	N	N	N	N		N	5940	40	2	0.68	31843930	5374	20.58	5980	6000	5810	7670	4130	5900	5925.55	0.00	0	230	6206	6052	5936	5782	5666	5995	5725	22	1770	500	3540	10	1	4484846	266	-1.07	0.55	12	0.12	-5569.00	10825.00	11470	20230210	-48.21	5650	20230726	5.13	11470	-48.21	20230210	5650	5.13	20230726	11470	-48.21	20230210	370	1505.41	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
104	20231012	100324	57	100.00	KOSPI		화학	N	N	N	N		N	5950	50	2	0.85	27428140	4631	17.73	5980	6000	5810	7670	4130	5900	5922.73	0.00	0	235	6206	6052	5936	5782	5666	5995	5725	22	1770	500	3540	10	1	4484846	267	-1.07	0.55	12	0.10	-5569.00	10825.00	11470	20230210	-48.13	5650	20230726	5.31	11470	-48.13	20230210	5650	5.31	20230726	11470	-48.13	20230210	370	1508.11	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
105	20231012	090325	57	100.00	KOSPI		화학	N	N	N	N		N	5950	50	2	0.85	6909810	1159	4.44	5980	6000	5950	7670	4130	5900	5961.87	0.00	0	263	6206	6052	5936	5782	5666	5995	5725	22	1770	500	3540	10	1	4484846	267	-1.07	0.55	12	0.03	-5569.00	10825.00	11470	20230210	-48.13	5650	20230726	5.31	11470	-48.13	20230210	5650	5.31	20230726	11470	-48.13	20230210	370	1508.11	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
106	20231011	160321	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-110	5	-1.83	154228880	26105	349.51	6070	6090	5820	7810	4210	6010	5908.02	0.00	0	-1151	6350	6180	6090	5920	5830	6135	5875	22	1800	500	3600	10	1	4484846	265	-1.06	0.55	12	0.58	-5569.00	10825.00	11470	20230210	-48.56	5650	20230726	4.42	11470	-48.56	20230210	5650	4.42	20230726	11470	-48.56	20230210	370	1494.59	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
107	20231011	150322	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-160	5	-2.66	131074090	22161	296.71	6070	6090	5820	7810	4210	6010	5914.63	0.00	0	-923	6350	6180	6090	5920	5830	6135	5875	22	1800	500	3600	10	1	4484846	262	-1.05	0.54	12	0.49	-5569.00	10825.00	11470	20230210	-49.00	5650	20230726	3.54	11470	-49.00	20230210	5650	3.54	20230726	11470	-49.00	20230210	370	1481.08	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
108	20231011	140326	57	100.00	KOSPI		화학	N	N	N	N		N	5830	-180	5	-3.00	111118620	18747	251.00	6070	6090	5820	7810	4210	6010	5927.27	0.00	0	335	6350	6180	6090	5920	5830	6135	5875	22	1800	500	3600	10	1	4484846	261	-1.05	0.54	12	0.42	-5569.00	10825.00	11470	20230210	-49.17	5650	20230726	3.19	11470	-49.17	20230210	5650	3.19	20230726	11470	-49.17	20230210	370	1475.68	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
109	20231011	130320	57	100.00	KOSPI		화학	N	N	N	N		N	5860	-150	5	-2.50	98425500	16580	221.98	6070	6090	5820	7810	4210	6010	5936.40	0.00	0	904	6350	6180	6090	5920	5830	6135	5875	22	1800	500	3600	10	1	4484846	263	-1.05	0.54	12	0.37	-5569.00	10825.00	11470	20230210	-48.91	5650	20230726	3.72	11470	-48.91	20230210	5650	3.72	20230726	11470	-48.91	20230210	370	1483.78	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
110	20231011	120326	57	100.00	KOSPI		화학	N	N	N	N		N	5850	-160	5	-2.66	96343690	16224	217.22	6070	6090	5820	7810	4210	6010	5938.34	0.00	0	1027	6350	6180	6090	5920	5830	6135	5875	22	1800	500	3600	10	1	4484846	262	-1.05	0.54	12	0.36	-5569.00	10825.00	11470	20230210	-49.00	5650	20230726	3.54	11470	-49.00	20230210	5650	3.54	20230726	11470	-49.00	20230210	370	1481.08	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
111	20231011	110323	57	100.00	KOSPI		화학	N	N	N	N		N	5870	-140	5	-2.33	76635230	12847	172.00	6070	6090	5870	7810	4210	6010	5965.22	0.00	0	1241	6350	6180	6090	5920	5830	6135	5875	22	1800	500	3600	10	1	4484846	263	-1.05	0.54	12	0.29	-5569.00	10825.00	11470	20230210	-48.82	5650	20230726	3.89	11470	-48.82	20230210	5650	3.89	20230726	11470	-48.82	20230210	370	1486.49	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
112	20231011	100321	57	100.00	KOSPI		화학	N	N	N	N		N	5900	-110	5	-1.83	59075550	9870	132.15	6070	6090	5880	7810	4210	6010	5985.36	0.00	0	1495	6350	6180	6090	5920	5830	6135	5875	22	1800	500	3600	10	1	4484846	265	-1.06	0.55	12	0.22	-5569.00	10825.00	11470	20230210	-48.56	5650	20230726	4.42	11470	-48.56	20230210	5650	4.42	20230726	11470	-48.56	20230210	370	1494.59	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
113	20231011	090322	57	100.00	KOSPI		화학	N	N	N	N		N	6020	10	2	0.17	4103930	680	9.10	6070	6090	6010	7810	4210	6010	6035.19	0.00	0	-264	6350	6180	6090	5920	5830	6135	5875	22	1800	500	3600	10	1	4484846	270	-1.08	0.56	12	0.02	-5569.00	10825.00	11470	20230210	-47.52	5650	20230726	6.55	11470	-47.52	20230210	5650	6.55	20230726	11470	-47.52	20230210	370	1527.03	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
114	20231010	160319	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-180	5	-2.91	45338460	7457	114.72	6250	6260	6000	8040	4340	6190	6080.07	0.00	0	-3241	6283	6236	6143	6096	6003	6260	6120	22	1850	500	3710	10	1	4484846	270	-1.08	0.56	12	0.17	-5569.00	10825.00	11470	20230210	-47.60	5650	20230726	6.37	11470	-47.60	20230210	5650	6.37	20230726	11470	-47.60	20230210	370	1524.32	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
115	20231010	150319	57	100.00	KOSPI		화학	N	N	N	N		N	6010	-180	5	-2.91	42411110	6970	107.23	6250	6260	6000	8040	4340	6190	6084.81	0.00	0	-3241	6283	6236	6143	6096	6003	6260	6120	22	1850	500	3710	10	1	4484846	270	-1.08	0.56	12	0.16	-5569.00	10825.00	11470	20230210	-47.60	5650	20230726	6.37	11470	-47.60	20230210	5650	6.37	20230726	11470	-47.60	20230210	370	1524.32	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
116	20231010	140319	57	100.00	KOSPI		화학	N	N	N	N		N	6080	-110	5	-1.78	22524830	3673	56.51	6250	6260	6070	8040	4340	6190	6132.54	0.00	0	-2205	6283	6236	6143	6096	6003	6260	6120	22	1850	500	3710	10	1	4484846	273	-1.09	0.56	12	0.08	-5569.00	10825.00	11470	20230210	-46.99	5650	20230726	7.61	11470	-46.99	20230210	5650	7.61	20230726	11470	-46.99	20230210	370	1543.24	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
117	20231010	130318	57	100.00	KOSPI		화학	N	N	N	N		N	6080	-110	5	-1.78	17456790	2839	43.68	6250	6260	6080	8040	4340	6190	6148.92	0.00	0	-1506	6283	6236	6143	6096	6003	6260	6120	22	1850	500	3710	10	1	4484846	273	-1.09	0.56	12	0.06	-5569.00	10825.00	11470	20230210	-46.99	5650	20230726	7.61	11470	-46.99	20230210	5650	7.61	20230726	11470	-46.99	20230210	370	1543.24	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
118	20231010	120318	57	100.00	KOSPI		화학	N	N	N	N		N	6150	-40	5	-0.65	9935980	1607	24.72	6250	6260	6110	8040	4340	6190	6182.94	0.00	0	-1104	6283	6236	6143	6096	6003	6260	6120	22	1850	500	3710	10	1	4484846	276	-1.10	0.57	12	0.04	-5569.00	10825.00	11470	20230210	-46.38	5650	20230726	8.85	11470	-46.38	20230210	5650	8.85	20230726	11470	-46.38	20230210	370	1562.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
119	20231010	110311	57	100.00	KOSPI		화학	N	N	N	N		N	6150	-40	5	-0.65	7880630	1272	19.57	6250	6260	6110	8040	4340	6190	6195.46	0.00	0	-905	6283	6236	6143	6096	6003	6260	6120	22	1850	500	3710	10	1	4484846	276	-1.10	0.57	12	0.03	-5569.00	10825.00	11470	20230210	-46.38	5650	20230726	8.85	11470	-46.38	20230210	5650	8.85	20230726	11470	-46.38	20230210	370	1562.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
120	20231010	100315	57	100.00	KOSPI		화학	N	N	N	N		N	6150	-40	5	-0.65	7387440	1192	18.34	6250	6260	6110	8040	4340	6190	6197.52	0.00	0	-871	6283	6236	6143	6096	6003	6260	6120	22	1850	500	3710	10	1	4484846	276	-1.10	0.57	12	0.03	-5569.00	10825.00	11470	20230210	-46.38	5650	20230726	8.85	11470	-46.38	20230210	5650	8.85	20230726	11470	-46.38	20230210	370	1562.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
121	20231010	090317	57	100.00	KOSPI		화학	N	N	N	N		N	6250	60	2	0.97	1781620	285	4.38	6250	6260	6190	8040	4340	6190	6251.30	0.00	0	-214	6283	6236	6143	6096	6003	6260	6120	22	1850	500	3710	10	1	4484846	280	-1.12	0.58	12	0.01	-5569.00	10825.00	11470	20230210	-45.51	5650	20230726	10.62	11470	-45.51	20230210	5650	10.62	20230726	11470	-45.51	20230210	370	1589.19	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
122	20231006	160318	57	100.00	KOSPI		화학	N	N	N	N		N	6190	100	2	1.64	39897820	6500	89.84	6110	6190	6050	7910	4270	6090	6137.91	0.00	0	2594	6283	6186	6123	6026	5963	6155	5995	22	1820	500	3650	10	1	4484846	278	-1.11	0.57	12	0.14	-5569.00	10825.00	11470	20230210	-46.03	5650	20230726	9.56	11470	-46.03	20230210	5650	9.56	20230726	11470	-46.03	20230210	370	1572.97	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
123	20231006	150313	57	100.00	KOSPI		화학	N	N	N	N		N	6190	100	2	1.64	37045880	6035	83.41	6110	6190	6050	7910	4270	6090	6138.51	0.00	0	2583	6283	6186	6123	6026	5963	6155	5995	22	1820	500	3650	10	1	4484846	278	-1.11	0.57	12	0.13	-5569.00	10825.00	11470	20230210	-46.03	5650	20230726	9.56	11470	-46.03	20230210	5650	9.56	20230726	11470	-46.03	20230210	370	1572.97	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
124	20231006	140314	57	100.00	KOSPI		화학	N	N	N	N		N	6190	100	2	1.64	32993530	5377	74.32	6110	6190	6050	7910	4270	6090	6136.05	0.00	0	2583	6283	6186	6123	6026	5963	6155	5995	22	1820	500	3650	10	1	4484846	278	-1.11	0.57	12	0.12	-5569.00	10825.00	11470	20230210	-46.03	5650	20230726	9.56	11470	-46.03	20230210	5650	9.56	20230726	11470	-46.03	20230210	370	1572.97	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
125	20231006	130312	57	100.00	KOSPI		화학	N	N	N	N		N	6190	100	2	1.64	30164700	4920	68.00	6110	6190	6050	7910	4270	6090	6131.04	0.00	0	2292	6283	6186	6123	6026	5963	6155	5995	22	1820	500	3650	10	1	4484846	278	-1.11	0.57	12	0.11	-5569.00	10825.00	11470	20230210	-46.03	5650	20230726	9.56	11470	-46.03	20230210	5650	9.56	20230726	11470	-46.03	20230210	370	1572.97	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
126	20231006	120310	57	100.00	KOSPI		화학	N	N	N	N		N	6150	60	2	0.99	28476460	4647	64.23	6110	6190	6050	7910	4270	6090	6127.92	0.00	0	2194	6283	6186	6123	6026	5963	6155	5995	22	1820	500	3650	10	1	4484846	276	-1.10	0.57	12	0.10	-5569.00	10825.00	11470	20230210	-46.38	5650	20230726	8.85	11470	-46.38	20230210	5650	8.85	20230726	11470	-46.38	20230210	370	1562.16	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
127	20231006	110308	57	100.00	KOSPI		화학	N	N	N	N		N	6190	100	2	1.64	24392840	3983	55.05	6110	6190	6050	7910	4270	6090	6124.24	0.00	0	2194	6283	6186	6123	6026	5963	6155	5995	22	1820	500	3650	10	1	4484846	278	-1.11	0.57	12	0.09	-5569.00	10825.00	11470	20230210	-46.03	5650	20230726	9.56	11470	-46.03	20230210	5650	9.56	20230726	11470	-46.03	20230210	370	1572.97	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
128	20231006	100310	57	100.00	KOSPI		화학	N	N	N	N		N	6110	20	2	0.33	10062660	1650	22.81	6110	6190	6050	7910	4270	6090	6098.58	0.00	0	191	6283	6186	6123	6026	5963	6155	5995	22	1820	500	3650	10	1	4484846	274	-1.10	0.56	12	0.04	-5569.00	10825.00	11470	20230210	-46.73	5650	20230726	8.14	11470	-46.73	20230210	5650	8.14	20230726	11470	-46.73	20230210	370	1551.35	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N
129	20231006	090306	57	100.00	KOSPI		화학	N	N	N	N		N	6140	50	2	0.82	1613150	263	3.64	6110	6190	6110	7910	4270	6090	6133.65	0.00	0	-9	6283	6186	6123	6026	5963	6155	5995	22	1820	500	3650	10	1	4484846	275	-1.10	0.57	12	0.01	-5569.00	10825.00	11470	20230210	-46.47	5650	20230726	8.67	11470	-46.47	20230210	5650	8.67	20230726	11470	-46.47	20230210	370	1559.46	20221013	0.00	N	025620	500	22 억		0	N	N	0	N	00	N