KissMeData/010640/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	160251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	60	2	0.90	364311230	54375	195.05	6750	6840	6620	8680	4680	6680	6699.86	2.28	0	-6058	6866	6772	6586	6492	6306	6820	6540	50	2000	500	4400	10	1	10000000	674	19.31	2.19	12	0.54	349.00	3071.00	7450	20230920	-9.53	3810	20230314	76.90	7450	-9.53	20230920	3810	76.90	20230314	7450	-9.53	20230920	3810	76.90	20230314	2.66	N	010640	500	50 억		227501	N	N	0	N	00	N
3	20231031	150254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	0	3	0.00	348422300	52002	186.53	6750	6840	6620	8680	4680	6680	6700.17	2.28	0	-5244	6866	6772	6586	6492	6306	6820	6540	50	2000	500	4400	10	1	10000000	668	19.14	2.18	12	0.52	349.00	3071.00	7450	20230920	-10.34	3810	20230314	75.33	7450	-10.34	20230920	3810	75.33	20230314	7450	-10.34	20230920	3810	75.33	20230314	2.66	N	010640	500	50 억		227501	N	N	0	N	00	N
4	20231031	140257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	10	2	0.15	330530750	49315	176.90	6750	6840	6620	8680	4680	6680	6702.44	2.28	0	-4352	6866	6772	6586	6492	6306	6820	6540	50	2000	500	4400	10	1	10000000	669	19.17	2.18	12	0.49	349.00	3071.00	7450	20230920	-10.20	3810	20230314	75.59	7450	-10.20	20230920	3810	75.59	20230314	7450	-10.20	20230920	3810	75.59	20230314	2.66	N	010640	500	50 억		227501	N	N	0	N	00	N
5	20231031	130254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-10	5	-0.15	294793070	43937	157.60	6750	6840	6630	8680	4680	6680	6709.45	2.28	0	-2131	6866	6772	6586	6492	6306	6820	6540	50	2000	500	4400	10	1	10000000	667	19.11	2.17	12	0.44	349.00	3071.00	7450	20230920	-10.47	3810	20230314	75.07	7450	-10.47	20230920	3810	75.07	20230314	7450	-10.47	20230920	3810	75.07	20230314	2.66	N	010640	500	50 억		227501	N	N	0	N	00	N
6	20231031	120249	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	-10	5	-0.15	265402860	39511	141.73	6750	6840	6640	8680	4680	6680	6717.19	2.28	0	179	6866	6772	6586	6492	6306	6820	6540	50	2000	500	4400	10	1	10000000	667	19.11	2.17	12	0.40	349.00	3071.00	7450	20230920	-10.47	3810	20230314	75.07	7450	-10.47	20230920	3810	75.07	20230314	7450	-10.47	20230920	3810	75.07	20230314	2.66	N	010640	500	50 억		227501	N	N	0	N	00	N
7	20231031	110259	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	120	2	1.80	198694630	29556	106.02	6750	6840	6640	8680	4680	6680	6722.65	2.28	0	4761	6866	6772	6586	6492	6306	6820	6540	50	2000	500	4400	10	1	10000000	680	19.48	2.21	12	0.30	349.00	3071.00	7450	20230920	-8.72	3810	20230314	78.48	7450	-8.72	20230920	3810	78.48	20230314	7450	-8.72	20230920	3810	78.48	20230314	2.66	N	010640	500	50 억		227501	N	N	0	N	00	N
8	20231031	100257	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	0	3	0.00	95644550	14300	51.29	6750	6750	6640	8680	4680	6680	6688.43	2.28	0	5082	6866	6772	6586	6492	6306	6820	6540	50	2000	500	4400	10	1	10000000	668	19.14	2.18	12	0.14	349.00	3071.00	7450	20230920	-10.34	3810	20230314	75.33	7450	-10.34	20230920	3810	75.33	20230314	7450	-10.34	20230920	3810	75.33	20230314	2.66	N	010640	500	50 억		227501	N	N	0	N	00	N
9	20231031	090254	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	30	2	0.45	1233570	184	0.66	6750	6750	6680	8680	4680	6680	6704.18	2.28	0	-48	6866	6772	6586	6492	6306	6820	6540	50	2000	500	4400	10	1	10000000	671	19.23	2.18	12	0.00	349.00	3071.00	7450	20230920	-9.93	3810	20230314	76.12	7450	-9.93	20230920	3810	76.12	20230314	7450	-9.93	20230920	3810	76.12	20230314	2.66	N	010640	500	50 억		227501	N	N	0	N	00	N
10	20231030	160251	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6680	60	2	0.91	182827430	27753	49.43	6640	6680	6400	8600	4640	6620	6587.58	2.19	0	8280	6913	6766	6693	6546	6473	6730	6510	50	1980	500	4360	10	1	10000000	668	19.14	2.18	12	0.28	349.00	3071.00	7450	20230920	-10.34	3810	20230314	75.33	7450	-10.34	20230920	3810	75.33	20230314	7450	-10.34	20230920	3810	75.33	20230314	2.64	N	010640	500	50 억		219241	N	N	0	N	00	N
11	20231030	150247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	50	2	0.76	168205190	25562	45.53	6640	6680	6400	8600	4640	6620	6580.28	2.19	0	7805	6913	6766	6693	6546	6473	6730	6510	50	1980	500	4360	10	1	10000000	667	19.11	2.17	12	0.26	349.00	3071.00	7450	20230920	-10.47	3810	20230314	75.07	7450	-10.47	20230920	3810	75.07	20230314	7450	-10.47	20230920	3810	75.07	20230314	2.64	N	010640	500	50 억		219241	N	N	0	N	00	N
12	20231030	140247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	10	2	0.15	165872640	25212	44.91	6640	6680	6400	8600	4640	6620	6579.11	2.19	0	7762	6913	6766	6693	6546	6473	6730	6510	50	1980	500	4360	10	1	10000000	663	19.00	2.16	12	0.25	349.00	3071.00	7450	20230920	-11.01	3810	20230314	74.02	7450	-11.01	20230920	3810	74.02	20230314	7450	-11.01	20230920	3810	74.02	20230314	2.64	N	010640	500	50 억		219241	N	N	0	N	00	N
13	20231030	130247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	0	3	0.00	125011710	19062	33.95	6640	6660	6400	8600	4640	6620	6558.16	2.19	0	4512	6913	6766	6693	6546	6473	6730	6510	50	1980	500	4360	10	1	10000000	662	18.97	2.16	12	0.19	349.00	3071.00	7450	20230920	-11.14	3810	20230314	73.75	7450	-11.14	20230920	3810	73.75	20230314	7450	-11.14	20230920	3810	73.75	20230314	2.64	N	010640	500	50 억		219241	N	N	0	N	00	N
14	20231030	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6610	-10	5	-0.15	111414940	17004	30.29	6640	6660	6400	8600	4640	6620	6552.28	2.19	0	3718	6913	6766	6693	6546	6473	6730	6510	50	1980	500	4360	10	1	10000000	661	18.94	2.15	12	0.17	349.00	3071.00	7450	20230920	-11.28	3810	20230314	73.49	7450	-11.28	20230920	3810	73.49	20230314	7450	-11.28	20230920	3810	73.49	20230314	2.64	N	010640	500	50 억		219241	N	N	0	N	00	N
15	20231030	110245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6570	-50	5	-0.76	77511520	11879	21.16	6640	6640	6400	8600	4640	6620	6525.09	2.19	0	2450	6913	6766	6693	6546	6473	6730	6510	50	1980	500	4360	10	1	10000000	657	18.83	2.14	12	0.12	349.00	3071.00	7450	20230920	-11.81	3810	20230314	72.44	7450	-11.81	20230920	3810	72.44	20230314	7450	-11.81	20230920	3810	72.44	20230314	2.64	N	010640	500	50 억		219241	N	N	0	N	00	N
16	20231030	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	-70	5	-1.06	64689950	9929	17.68	6640	6640	6400	8600	4640	6620	6515.25	2.19	0	2230	6913	6766	6693	6546	6473	6730	6510	50	1980	500	4360	10	1	10000000	655	18.77	2.13	12	0.10	349.00	3071.00	7450	20230920	-12.08	3810	20230314	71.92	7450	-12.08	20230920	3810	71.92	20230314	7450	-12.08	20230920	3810	71.92	20230314	2.64	N	010640	500	50 억		219241	N	N	0	N	00	N
17	20231030	090243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	-80	5	-1.21	6530690	996	1.77	6640	6640	6540	8600	4640	6620	6556.92	2.19	0	566	6913	6766	6693	6546	6473	6730	6510	50	1980	500	4360	10	1	10000000	654	18.74	2.13	12	0.01	349.00	3071.00	7450	20230920	-12.21	3810	20230314	71.65	7450	-12.21	20230920	3810	71.65	20230314	7450	-12.21	20230920	3810	71.65	20230314	2.64	N	010640	500	50 억		219241	N	N	0	N	00	N
18	20231027	160232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-50	5	-0.75	377830890	56064	147.40	6630	6840	6620	8670	4670	6670	6739.32	2.20	0	-330	6816	6742	6596	6522	6376	6780	6560	50	2000	500	4400	10	1	10000000	662	18.97	2.16	12	0.56	349.00	3071.00	7450	20230920	-11.14	3810	20230314	73.75	7450	-11.14	20230920	3810	73.75	20230314	7450	-11.14	20230920	3810	73.75	20230314	2.58	N	010640	500	50 억		220325	N	N	0	N	00	N
19	20231027	150246	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	357408730	52993	139.33	6630	6840	6630	8670	4670	6670	6744.47	2.20	0	1455	6816	6742	6596	6522	6376	6780	6560	50	2000	500	4400	10	1	10000000	667	19.11	2.17	12	0.53	349.00	3071.00	7450	20230920	-10.47	3810	20230314	75.07	7450	-10.47	20230920	3810	75.07	20230314	7450	-10.47	20230920	3810	75.07	20230314	2.58	N	010640	500	50 억		220325	N	N	0	N	00	N
20	20231027	140244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	30	2	0.45	344002620	50982	134.04	6630	6840	6630	8670	4670	6670	6747.55	2.20	0	2473	6816	6742	6596	6522	6376	6780	6560	50	2000	500	4400	10	1	10000000	670	19.20	2.18	12	0.51	349.00	3071.00	7450	20230920	-10.07	3810	20230314	75.85	7450	-10.07	20230920	3810	75.85	20230314	7450	-10.07	20230920	3810	75.85	20230314	2.58	N	010640	500	50 억		220325	N	N	0	N	00	N
21	20231027	130243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	30	2	0.45	297374490	44007	115.70	6630	6840	6630	8670	4670	6670	6757.46	2.20	0	8419	6816	6742	6596	6522	6376	6780	6560	50	2000	500	4400	10	1	10000000	670	19.20	2.18	12	0.44	349.00	3071.00	7450	20230920	-10.07	3810	20230314	75.85	7450	-10.07	20230920	3810	75.85	20230314	7450	-10.07	20230920	3810	75.85	20230314	2.58	N	010640	500	50 억		220325	N	N	0	N	00	N
22	20231027	120245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	70	2	1.05	282822960	41843	110.01	6630	6840	6630	8670	4670	6670	6759.17	2.20	0	8582	6816	6742	6596	6522	6376	6780	6560	50	2000	500	4400	10	1	10000000	674	19.31	2.19	12	0.42	349.00	3071.00	7450	20230920	-9.53	3810	20230314	76.90	7450	-9.53	20230920	3810	76.90	20230314	7450	-9.53	20230920	3810	76.90	20230314	2.58	N	010640	500	50 억		220325	N	N	0	N	00	N
23	20231027	110247	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	140	2	2.10	241469580	35710	93.89	6630	6840	6630	8670	4670	6670	6761.99	2.20	0	7478	6816	6742	6596	6522	6376	6780	6560	50	2000	500	4400	10	1	10000000	681	19.51	2.22	12	0.36	349.00	3071.00	7450	20230920	-8.59	3810	20230314	78.74	7450	-8.59	20230920	3810	78.74	20230314	7450	-8.59	20230920	3810	78.74	20230314	2.58	N	010640	500	50 억		220325	N	N	0	N	00	N
24	20231027	100245	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	70	2	1.05	89661810	13392	35.21	6630	6790	6630	8670	4670	6670	6695.20	2.20	0	3128	6816	6742	6596	6522	6376	6780	6560	50	2000	500	4400	10	1	10000000	674	19.31	2.19	12	0.13	349.00	3071.00	7450	20230920	-9.53	3810	20230314	76.90	7450	-9.53	20230920	3810	76.90	20230314	7450	-9.53	20230920	3810	76.90	20230314	2.58	N	010640	500	50 억		220325	N	N	0	N	00	N
25	20231027	090243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	20	2	0.30	16743010	2518	6.62	6630	6700	6630	8670	4670	6670	6649.25	2.20	0	482	6816	6742	6596	6522	6376	6780	6560	50	2000	500	4400	10	1	10000000	669	19.17	2.18	12	0.03	349.00	3071.00	7450	20230920	-10.20	3810	20230314	75.59	7450	-10.20	20230920	3810	75.59	20230314	7450	-10.20	20230920	3810	75.59	20230314	2.58	N	010640	500	50 억		220325	N	N	0	N	00	N
26	20231026	160242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	10	2	0.15	248895670	38033	96.50	6530	6670	6450	8650	4670	6660	6544.14	2.24	0	-3152	6913	6786	6673	6546	6433	6730	6490	50	1990	500	4390	10	1	10000000	667	19.11	2.17	12	0.38	349.00	3071.00	7450	20230920	-10.47	3810	20230314	75.07	7450	-10.47	20230920	3810	75.07	20230314	7450	-10.47	20230920	3810	75.07	20230314	2.61	N	010640	500	50 억		224056	N	N	0	N	00	N
27	20231026	150241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-40	5	-0.60	211971530	32489	82.44	6530	6670	6450	8650	4670	6660	6524.41	2.24	0	-1150	6913	6786	6673	6546	6433	6730	6490	50	1990	500	4390	10	1	10000000	662	18.97	2.16	12	0.32	349.00	3071.00	7450	20230920	-11.14	3810	20230314	73.75	7450	-11.14	20230920	3810	73.75	20230314	7450	-11.14	20230920	3810	73.75	20230314	2.61	N	010640	500	50 억		224056	N	N	0	N	00	N
28	20231026	140242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-130	5	-1.95	186662760	28649	72.69	6530	6600	6450	8650	4670	6660	6515.51	2.24	0	-3127	6913	6786	6673	6546	6433	6730	6490	50	1990	500	4390	10	1	10000000	653	18.71	2.13	12	0.29	349.00	3071.00	7450	20230920	-12.35	3810	20230314	71.39	7450	-12.35	20230920	3810	71.39	20230314	7450	-12.35	20230920	3810	71.39	20230314	2.61	N	010640	500	50 억		224056	N	N	0	N	00	N
29	20231026	130242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-130	5	-1.95	171682680	26352	66.86	6530	6600	6450	8650	4670	6660	6514.98	2.24	0	-2884	6913	6786	6673	6546	6433	6730	6490	50	1990	500	4390	10	1	10000000	653	18.71	2.13	12	0.26	349.00	3071.00	7450	20230920	-12.35	3810	20230314	71.39	7450	-12.35	20230920	3810	71.39	20230314	7450	-12.35	20230920	3810	71.39	20230314	2.61	N	010640	500	50 억		224056	N	N	0	N	00	N
30	20231026	120242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6510	-150	5	-2.25	149243010	22904	58.12	6530	6600	6450	8650	4670	6660	6516.02	2.24	0	-3038	6913	6786	6673	6546	6433	6730	6490	50	1990	500	4390	10	1	10000000	651	18.65	2.12	12	0.23	349.00	3071.00	7450	20230920	-12.62	3810	20230314	70.87	7450	-12.62	20230920	3810	70.87	20230314	7450	-12.62	20230920	3810	70.87	20230314	2.61	N	010640	500	50 억		224056	N	N	0	N	00	N
31	20231026	110244	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-70	5	-1.05	130260540	19986	50.71	6530	6600	6450	8650	4670	6660	6517.59	2.24	0	-2532	6913	6786	6673	6546	6433	6730	6490	50	1990	500	4390	10	1	10000000	659	18.88	2.15	12	0.20	349.00	3071.00	7450	20230920	-11.54	3810	20230314	72.97	7450	-11.54	20230920	3810	72.97	20230314	7450	-11.54	20230920	3810	72.97	20230314	2.61	N	010640	500	50 억		224056	N	N	0	N	00	N
32	20231026	100243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	-80	5	-1.20	61516060	9437	23.95	6530	6600	6450	8650	4670	6660	6518.60	2.24	0	-2447	6913	6786	6673	6546	6433	6730	6490	50	1990	500	4390	10	1	10000000	658	18.85	2.14	12	0.09	349.00	3071.00	7450	20230920	-11.68	3810	20230314	72.70	7450	-11.68	20230920	3810	72.70	20230314	7450	-11.68	20230920	3810	72.70	20230314	2.61	N	010640	500	50 억		224056	N	N	0	N	00	N
33	20231026	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6470	-190	5	-2.85	16617790	2559	6.49	6530	6530	6450	8650	4670	6660	6493.86	2.24	0	-983	6913	6786	6673	6546	6433	6730	6490	50	1990	500	4390	10	1	10000000	647	18.54	2.11	12	0.03	349.00	3071.00	7450	20230920	-13.15	3810	20230314	69.82	7450	-13.15	20230920	3810	69.82	20230314	7450	-13.15	20230920	3810	69.82	20230314	2.61	N	010640	500	50 억		224056	N	N	0	N	00	N
34	20231025	160243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-10	5	-0.15	262362370	39371	48.97	6740	6800	6560	8670	4670	6670	6663.85	2.35	0	-10537	7036	6852	6546	6362	6056	6945	6455	50	2000	500	4400	10	1	10000000	666	19.08	2.17	12	0.39	349.00	3071.00	7450	20230920	-10.60	3810	20230314	74.80	7450	-10.60	20230920	3810	74.80	20230314	7450	-10.60	20230920	3810	74.80	20230314	2.67	N	010640	500	50 억		235231	N	N	0	N	00	N
35	20231025	150243	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-40	5	-0.60	222886730	33414	41.56	6740	6800	6560	8670	4670	6670	6670.46	2.35	0	-9398	7036	6852	6546	6362	6056	6945	6455	50	2000	500	4400	10	1	10000000	663	19.00	2.16	12	0.33	349.00	3071.00	7450	20230920	-11.01	3810	20230314	74.02	7450	-11.01	20230920	3810	74.02	20230314	7450	-11.01	20230920	3810	74.02	20230314	2.67	N	010640	500	50 억		235231	N	N	0	N	00	N
36	20231025	140240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-10	5	-0.15	213755670	32036	39.85	6740	6800	6560	8670	4670	6670	6672.36	2.35	0	-9376	7036	6852	6546	6362	6056	6945	6455	50	2000	500	4400	10	1	10000000	666	19.08	2.17	12	0.32	349.00	3071.00	7450	20230920	-10.60	3810	20230314	74.80	7450	-10.60	20230920	3810	74.80	20230314	7450	-10.60	20230920	3810	74.80	20230314	2.67	N	010640	500	50 억		235231	N	N	0	N	00	N
37	20231025	130242	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-70	5	-1.05	203698890	30515	37.95	6740	6800	6560	8670	4670	6670	6675.37	2.35	0	-9569	7036	6852	6546	6362	6056	6945	6455	50	2000	500	4400	10	1	10000000	660	18.91	2.15	12	0.31	349.00	3071.00	7450	20230920	-11.41	3810	20230314	73.23	7450	-11.41	20230920	3810	73.23	20230314	7450	-11.41	20230920	3810	73.23	20230314	2.67	N	010640	500	50 억		235231	N	N	0	N	00	N
38	20231025	120241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	30	2	0.45	156794260	23461	29.18	6740	6800	6560	8670	4670	6670	6683.19	2.35	0	-7866	7036	6852	6546	6362	6056	6945	6455	50	2000	500	4400	10	1	10000000	670	19.20	2.18	12	0.23	349.00	3071.00	7450	20230920	-10.07	3810	20230314	75.85	7450	-10.07	20230920	3810	75.85	20230314	7450	-10.07	20230920	3810	75.85	20230314	2.67	N	010640	500	50 억		235231	N	N	0	N	00	N
39	20231025	110241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	40	2	0.60	143134310	21422	26.64	6740	6800	6560	8670	4670	6670	6681.65	2.35	0	-7134	7036	6852	6546	6362	6056	6945	6455	50	2000	500	4400	10	1	10000000	671	19.23	2.18	12	0.21	349.00	3071.00	7450	20230920	-9.93	3810	20230314	76.12	7450	-9.93	20230920	3810	76.12	20230314	7450	-9.93	20230920	3810	76.12	20230314	2.67	N	010640	500	50 억		235231	N	N	0	N	00	N
40	20231025	100241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-10	5	-0.15	87863240	13137	16.34	6740	6800	6560	8670	4670	6670	6688.23	2.35	0	-6150	7036	6852	6546	6362	6056	6945	6455	50	2000	500	4400	10	1	10000000	666	19.08	2.17	12	0.13	349.00	3071.00	7450	20230920	-10.60	3810	20230314	74.80	7450	-10.60	20230920	3810	74.80	20230314	7450	-10.60	20230920	3810	74.80	20230314	2.67	N	010640	500	50 억		235231	N	N	0	N	00	N
41	20231025	090241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	0	3	0.00	7020230	1048	1.30	6740	6740	6670	8670	4670	6670	6698.69	2.35	0	-322	7036	6852	6546	6362	6056	6945	6455	50	2000	500	4400	10	1	10000000	667	19.11	2.17	12	0.01	349.00	3071.00	7450	20230920	-10.47	3810	20230314	75.07	7450	-10.47	20230920	3810	75.07	20230314	7450	-10.47	20230920	3810	75.07	20230314	2.67	N	010640	500	50 억		235231	N	N	0	N	00	N
42	20231024	160237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6670	220	2	3.41	516323830	79887	125.87	6450	6730	6240	8380	4520	6450	6463.17	2.17	0	18603	6723	6586	6453	6316	6183	6655	6385	50	1930	500	4250	10	1	10000000	667	19.11	2.17	12	0.80	349.00	3071.00	7450	20230920	-10.47	3810	20230314	75.07	7450	-10.47	20230920	3810	75.07	20230314	7450	-10.47	20230920	3810	75.07	20230314	2.69	N	010640	500	50 억		216921	N	N	0	N	00	N
43	20231024	150241	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	250	2	3.88	478663800	74236	116.97	6450	6730	6240	8380	4520	6450	6447.87	2.17	0	15579	6723	6586	6453	6316	6183	6655	6385	50	1930	500	4250	10	1	10000000	670	19.20	2.18	12	0.74	349.00	3071.00	7450	20230920	-10.07	3810	20230314	75.85	7450	-10.07	20230920	3810	75.85	20230314	7450	-10.07	20230920	3810	75.85	20230314	2.69	N	010640	500	50 억		216921	N	N	0	N	00	N
44	20231024	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6650	200	2	3.10	406923470	63498	100.05	6450	6690	6240	8380	4520	6450	6408.45	2.17	0	7832	6723	6586	6453	6316	6183	6655	6385	50	1930	500	4250	10	1	10000000	665	19.05	2.17	12	0.63	349.00	3071.00	7450	20230920	-10.74	3810	20230314	74.54	7450	-10.74	20230920	3810	74.54	20230314	7450	-10.74	20230920	3810	74.54	20230314	2.69	N	010640	500	50 억		216921	N	N	0	N	00	N
45	20231024	130240	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	70	2	1.09	334470660	52516	82.74	6450	6570	6240	8380	4520	6450	6368.93	2.17	0	4240	6723	6586	6453	6316	6183	6655	6385	50	1930	500	4250	10	1	10000000	652	18.68	2.12	12	0.53	349.00	3071.00	7450	20230920	-12.48	3810	20230314	71.13	7450	-12.48	20230920	3810	71.13	20230314	7450	-12.48	20230920	3810	71.13	20230314	2.69	N	010640	500	50 억		216921	N	N	0	N	00	N
46	20231024	120239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	70	2	1.09	303161810	47722	75.19	6450	6530	6240	8380	4520	6450	6352.66	2.17	0	778	6723	6586	6453	6316	6183	6655	6385	50	1930	500	4250	10	1	10000000	652	18.68	2.12	12	0.48	349.00	3071.00	7450	20230920	-12.48	3810	20230314	71.13	7450	-12.48	20230920	3810	71.13	20230314	7450	-12.48	20230920	3810	71.13	20230314	2.69	N	010640	500	50 억		216921	N	N	0	N	00	N
47	20231024	110239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-70	5	-1.09	247534170	39091	61.59	6450	6450	6240	8380	4520	6450	6332.25	2.17	0	-353	6723	6586	6453	6316	6183	6655	6385	50	1930	500	4250	10	1	10000000	638	18.28	2.08	12	0.39	349.00	3071.00	7450	20230920	-14.36	3810	20230314	67.45	7450	-14.36	20230920	3810	67.45	20230314	7450	-14.36	20230920	3810	67.45	20230314	2.69	N	010640	500	50 억		216921	N	N	0	N	00	N
48	20231024	100238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-60	5	-0.93	105972700	16626	26.20	6450	6450	6340	8380	4520	6450	6373.91	2.17	0	594	6723	6586	6453	6316	6183	6655	6385	50	1930	500	4250	10	1	10000000	639	18.31	2.08	12	0.17	349.00	3071.00	7450	20230920	-14.23	3810	20230314	67.72	7450	-14.23	20230920	3810	67.72	20230314	7450	-14.23	20230920	3810	67.72	20230314	2.69	N	010640	500	50 억		216921	N	N	0	N	00	N
49	20231024	090239	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	0	3	0.00	1436150	223	0.35	6450	6450	6430	8380	4520	6450	6440.13	2.17	0	-107	6723	6586	6453	6316	6183	6655	6385	50	1930	500	4250	10	1	10000000	645	18.48	2.10	12	0.00	349.00	3071.00	7450	20230920	-13.42	3810	20230314	69.29	7450	-13.42	20230920	3810	69.29	20230314	7450	-13.42	20230920	3810	69.29	20230314	2.69	N	010640	500	50 억		216921	N	N	0	N	00	N
50	20231023	160236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-50	5	-0.77	406032470	63264	74.60	6410	6590	6320	8450	4550	6500	6418.07	2.31	0	-13677	6720	6610	6420	6310	6120	6665	6365	50	1950	500	4290	10	1	10000000	645	18.48	2.10	12	0.63	349.00	3071.00	7450	20230920	-13.42	3810	20230314	69.29	7450	-13.42	20230920	3810	69.29	20230314	7450	-13.42	20230920	3810	69.29	20230314	2.81	N	010640	500	50 억		231195	N	N	0	N	00	N
51	20231023	150235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6350	-150	5	-2.31	376980470	58741	69.27	6410	6590	6320	8450	4550	6500	6417.67	2.31	0	-12281	6720	6610	6420	6310	6120	6665	6365	50	1950	500	4290	10	1	10000000	635	18.19	2.07	12	0.59	349.00	3071.00	7450	20230920	-14.77	3810	20230314	66.67	7450	-14.77	20230920	3810	66.67	20230314	7450	-14.77	20230920	3810	66.67	20230314	2.81	N	010640	500	50 억		231195	N	N	0	N	00	N
52	20231023	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-120	5	-1.85	265272840	41139	48.51	6410	6590	6380	8450	4550	6500	6448.21	2.31	0	-9610	6720	6610	6420	6310	6120	6665	6365	50	1950	500	4290	10	1	10000000	638	18.28	2.08	12	0.41	349.00	3071.00	7450	20230920	-14.36	3810	20230314	67.45	7450	-14.36	20230920	3810	67.45	20230314	7450	-14.36	20230920	3810	67.45	20230314	2.81	N	010640	500	50 억		231195	N	N	0	N	00	N
53	20231023	130236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6430	-70	5	-1.08	194671380	30133	35.53	6410	6590	6410	8450	4550	6500	6460.40	2.31	0	-4198	6720	6610	6420	6310	6120	6665	6365	50	1950	500	4290	10	1	10000000	643	18.42	2.09	12	0.30	349.00	3071.00	7450	20230920	-13.69	3810	20230314	68.77	7450	-13.69	20230920	3810	68.77	20230314	7450	-13.69	20230920	3810	68.77	20230314	2.81	N	010640	500	50 억		231195	N	N	0	N	00	N
54	20231023	120235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6460	-40	5	-0.62	164144040	25398	29.95	6410	6590	6410	8450	4550	6500	6462.87	2.31	0	-1477	6720	6610	6420	6310	6120	6665	6365	50	1950	500	4290	10	1	10000000	646	18.51	2.10	12	0.25	349.00	3071.00	7450	20230920	-13.29	3810	20230314	69.55	7450	-13.29	20230920	3810	69.55	20230314	7450	-13.29	20230920	3810	69.55	20230314	2.81	N	010640	500	50 억		231195	N	N	0	N	00	N
55	20231023	110237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-20	5	-0.31	143960440	22283	26.28	6410	6590	6410	8450	4550	6500	6460.55	2.31	0	-169	6720	6610	6420	6310	6120	6665	6365	50	1950	500	4290	10	1	10000000	648	18.57	2.11	12	0.22	349.00	3071.00	7450	20230920	-13.02	3810	20230314	70.08	7450	-13.02	20230920	3810	70.08	20230314	7450	-13.02	20230920	3810	70.08	20230314	2.81	N	010640	500	50 억		231195	N	N	0	N	00	N
56	20231023	100234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	0	3	0.00	123130850	19052	22.47	6410	6590	6410	8450	4550	6500	6462.88	2.31	0	496	6720	6610	6420	6310	6120	6665	6365	50	1950	500	4290	10	1	10000000	650	18.62	2.12	12	0.19	349.00	3071.00	7450	20230920	-12.75	3810	20230314	70.60	7450	-12.75	20230920	3810	70.60	20230314	7450	-12.75	20230920	3810	70.60	20230314	2.81	N	010640	500	50 억		231195	N	N	0	N	00	N
57	20231023	090238	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-60	5	-0.92	19683770	3067	3.62	6410	6490	6410	8450	4550	6500	6417.92	2.31	0	627	6720	6610	6420	6310	6120	6665	6365	50	1950	500	4290	10	1	10000000	644	18.45	2.10	12	0.03	349.00	3071.00	7450	20230920	-13.56	3810	20230314	69.03	7450	-13.56	20230920	3810	69.03	20230314	7450	-13.56	20230920	3810	69.03	20230314	2.81	N	010640	500	50 억		231195	N	N	0	N	00	N
58	20231020	160236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-60	5	-0.91	539515580	84629	117.61	6430	6530	6230	8520	4600	6560	6375.07	2.37	0	-6423	6760	6660	6490	6390	6220	6710	6440	50	1960	500	4320	10	1	10000000	650	18.62	2.12	12	0.85	349.00	3071.00	7450	20230920	-12.75	3810	20230314	70.60	7450	-12.75	20230920	3810	70.60	20230314	7450	-12.75	20230920	3810	70.60	20230314	2.78	N	010640	500	50 억		236868	N	N	0	N	00	N
59	20231020	150236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6480	-80	5	-1.22	496304380	77930	108.30	6430	6530	6230	8520	4600	6560	6368.59	2.37	0	-5367	6760	6660	6490	6390	6220	6710	6440	50	1960	500	4320	10	1	10000000	648	18.57	2.11	12	0.78	349.00	3071.00	7450	20230920	-13.02	3810	20230314	70.08	7450	-13.02	20230920	3810	70.08	20230314	7450	-13.02	20230920	3810	70.08	20230314	2.78	N	010640	500	50 억		236868	N	N	0	N	00	N
60	20231020	140237	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-30	5	-0.46	446622250	70249	97.62	6430	6530	6230	8520	4600	6560	6357.70	2.37	0	-768	6760	6660	6490	6390	6220	6710	6440	50	1960	500	4320	10	1	10000000	653	18.71	2.13	12	0.70	349.00	3071.00	7450	20230920	-12.35	3810	20230314	71.39	7450	-12.35	20230920	3810	71.39	20230314	7450	-12.35	20230920	3810	71.39	20230314	2.78	N	010640	500	50 억		236868	N	N	0	N	00	N
61	20231020	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6390	-170	5	-2.59	410634520	64678	89.88	6430	6510	6230	8520	4600	6560	6348.91	2.37	0	-723	6760	6660	6490	6390	6220	6710	6440	50	1960	500	4320	10	1	10000000	639	18.31	2.08	12	0.65	349.00	3071.00	7450	20230920	-14.23	3810	20230314	67.72	7450	-14.23	20230920	3810	67.72	20230314	7450	-14.23	20230920	3810	67.72	20230314	2.78	N	010640	500	50 억		236868	N	N	0	N	00	N
62	20231020	120234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-110	5	-1.68	376024930	59272	82.37	6430	6510	6230	8520	4600	6560	6344.06	2.37	0	-1451	6760	6660	6490	6390	6220	6710	6440	50	1960	500	4320	10	1	10000000	645	18.48	2.10	12	0.59	349.00	3071.00	7450	20230920	-13.42	3810	20230314	69.29	7450	-13.42	20230920	3810	69.29	20230314	7450	-13.42	20230920	3810	69.29	20230314	2.78	N	010640	500	50 억		236868	N	N	0	N	00	N
63	20231020	110236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6380	-180	5	-2.74	320590840	50613	70.34	6430	6510	6230	8520	4600	6560	6334.16	2.37	0	-1296	6760	6660	6490	6390	6220	6710	6440	50	1960	500	4320	10	1	10000000	638	18.28	2.08	12	0.51	349.00	3071.00	7450	20230920	-14.36	3810	20230314	67.45	7450	-14.36	20230920	3810	67.45	20230314	7450	-14.36	20230920	3810	67.45	20230314	2.78	N	010640	500	50 억		236868	N	N	0	N	00	N
64	20231020	100235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6330	-230	5	-3.51	186273910	29216	40.60	6430	6510	6320	8520	4600	6560	6375.75	2.37	0	-1338	6760	6660	6490	6390	6220	6710	6440	50	1960	500	4320	10	1	10000000	633	18.14	2.06	12	0.29	349.00	3071.00	7450	20230920	-15.03	3810	20230314	66.14	7450	-15.03	20230920	3810	66.14	20230314	7450	-15.03	20230920	3810	66.14	20230314	2.78	N	010640	500	50 억		236868	N	N	0	N	00	N
65	20231020	090236	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	-110	5	-1.68	5445350	845	1.17	6430	6450	6430	8520	4600	6560	6444.20	2.37	0	157	6760	6660	6490	6390	6220	6710	6440	50	1960	500	4320	10	1	10000000	645	18.48	2.10	12	0.01	349.00	3071.00	7450	20230920	-13.42	3810	20230314	69.29	7450	-13.42	20230920	3810	69.29	20230314	7450	-13.42	20230920	3810	69.29	20230314	2.78	N	010640	500	50 억		236868	N	N	0	N	00	N
66	20231019	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6560	30	2	0.46	458851680	71678	131.54	6500	6590	6320	8480	4580	6530	6400.79	2.39	0	-2084	6956	6742	6636	6422	6316	6690	6370	50	1950	500	4300	10	1	10000000	656	18.80	2.14	12	0.72	349.00	3071.00	7450	20230920	-11.95	3810	20230314	72.18	7450	-11.95	20230920	3810	72.18	20230314	7450	-11.95	20230920	3810	72.18	20230314	2.81	N	010640	500	50 억		238896	N	N	0	N	00	N
67	20231019	150234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	-30	5	-0.46	431800910	67535	123.94	6500	6530	6320	8480	4580	6530	6393.74	2.39	0	-1776	6956	6742	6636	6422	6316	6690	6370	50	1950	500	4300	10	1	10000000	650	18.62	2.12	12	0.68	349.00	3071.00	7450	20230920	-12.75	3810	20230314	70.60	7450	-12.75	20230920	3810	70.60	20230314	7450	-12.75	20230920	3810	70.60	20230314	2.81	N	010640	500	50 억		238896	N	N	0	N	00	N
68	20231019	140234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-90	5	-1.38	392348400	61443	112.76	6500	6530	6320	8480	4580	6530	6385.57	2.39	0	-1060	6956	6742	6636	6422	6316	6690	6370	50	1950	500	4300	10	1	10000000	644	18.45	2.10	12	0.61	349.00	3071.00	7450	20230920	-13.56	3810	20230314	69.03	7450	-13.56	20230920	3810	69.03	20230314	7450	-13.56	20230920	3810	69.03	20230314	2.81	N	010640	500	50 억		238896	N	N	0	N	00	N
69	20231019	130233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	-130	5	-1.99	338346410	52991	97.25	6500	6530	6320	8480	4580	6530	6384.98	2.39	0	-2618	6956	6742	6636	6422	6316	6690	6370	50	1950	500	4300	10	1	10000000	640	18.34	2.08	12	0.53	349.00	3071.00	7450	20230920	-14.09	3810	20230314	67.98	7450	-14.09	20230920	3810	67.98	20230314	7450	-14.09	20230920	3810	67.98	20230314	2.81	N	010640	500	50 억		238896	N	N	0	N	00	N
70	20231019	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6360	-170	5	-2.60	305991750	47892	87.89	6500	6530	6320	8480	4580	6530	6389.20	2.39	0	-2925	6956	6742	6636	6422	6316	6690	6370	50	1950	500	4300	10	1	10000000	636	18.22	2.07	12	0.48	349.00	3071.00	7450	20230920	-14.63	3810	20230314	66.93	7450	-14.63	20230920	3810	66.93	20230314	7450	-14.63	20230920	3810	66.93	20230314	2.81	N	010640	500	50 억		238896	N	N	0	N	00	N
71	20231019	110234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6440	-90	5	-1.38	221225150	34580	63.46	6500	6530	6320	8480	4580	6530	6397.49	2.39	0	-3294	6956	6742	6636	6422	6316	6690	6370	50	1950	500	4300	10	1	10000000	644	18.45	2.10	12	0.35	349.00	3071.00	7450	20230920	-13.56	3810	20230314	69.03	7450	-13.56	20230920	3810	69.03	20230314	7450	-13.56	20230920	3810	69.03	20230314	2.81	N	010640	500	50 억		238896	N	N	0	N	00	N
72	20231019	100232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	0	3	0.00	182057080	28491	52.29	6500	6530	6320	8480	4580	6530	6389.99	2.39	0	-1115	6956	6742	6636	6422	6316	6690	6370	50	1950	500	4300	10	1	10000000	653	18.71	2.13	12	0.28	349.00	3071.00	7450	20230920	-12.35	3810	20230314	71.39	7450	-12.35	20230920	3810	71.39	20230314	7450	-12.35	20230920	3810	71.39	20230314	2.81	N	010640	500	50 억		238896	N	N	0	N	00	N
73	20231019	090235	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6400	-130	5	-1.99	26990280	4189	7.69	6500	6500	6400	8480	4580	6530	6443.13	2.39	0	-790	6956	6742	6636	6422	6316	6690	6370	50	1950	500	4300	10	1	10000000	640	18.34	2.08	12	0.04	349.00	3071.00	7450	20230920	-14.09	3810	20230314	67.98	7450	-14.09	20230920	3810	67.98	20230314	7450	-14.09	20230920	3810	67.98	20230314	2.81	N	010640	500	50 억		238896	N	N	0	N	00	N
74	20231018	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6530	-200	5	-2.97	354059280	53468	88.08	6700	6850	6530	8740	4720	6730	6622.00	2.54	0	-15097	7010	6870	6770	6630	6530	6820	6580	50	2010	500	4440	10	1	10000000	653	18.71	2.13	12	0.53	349.00	3071.00	7450	20230920	-12.35	3810	20230314	71.39	7450	-12.35	20230920	3810	71.39	20230314	7450	-12.35	20230920	3810	71.39	20230314	2.78	N	010640	500	50 억		253931	N	N	0	N	00	N
75	20231018	150232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-140	5	-2.08	318416640	48024	79.11	6700	6850	6550	8740	4720	6730	6630.36	2.54	0	-14588	7010	6870	6770	6630	6530	6820	6580	50	2010	500	4440	10	1	10000000	659	18.88	2.15	12	0.48	349.00	3071.00	7450	20230920	-11.54	3810	20230314	72.97	7450	-11.54	20230920	3810	72.97	20230314	7450	-11.54	20230920	3810	72.97	20230314	2.78	N	010640	500	50 억		253931	N	N	0	N	00	N
76	20231018	140231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-140	5	-2.08	259494680	39050	64.33	6700	6850	6570	8740	4720	6730	6645.19	2.54	0	-8823	7010	6870	6770	6630	6530	6820	6580	50	2010	500	4440	10	1	10000000	659	18.88	2.15	12	0.39	349.00	3071.00	7450	20230920	-11.54	3810	20230314	72.97	7450	-11.54	20230920	3810	72.97	20230314	7450	-11.54	20230920	3810	72.97	20230314	2.78	N	010640	500	50 억		253931	N	N	0	N	00	N
77	20231018	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	-90	5	-1.34	211794230	31808	52.40	6700	6850	6590	8740	4720	6730	6658.52	2.54	0	-8601	7010	6870	6770	6630	6530	6820	6580	50	2010	500	4440	10	1	10000000	664	19.03	2.16	12	0.32	349.00	3071.00	7450	20230920	-10.87	3810	20230314	74.28	7450	-10.87	20230920	3810	74.28	20230314	7450	-10.87	20230920	3810	74.28	20230314	2.78	N	010640	500	50 억		253931	N	N	0	N	00	N
78	20231018	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-70	5	-1.04	139663240	20938	34.49	6700	6850	6630	8740	4720	6730	6670.32	2.54	0	-7209	7010	6870	6770	6630	6530	6820	6580	50	2010	500	4440	10	1	10000000	666	19.08	2.17	12	0.21	349.00	3071.00	7450	20230920	-10.60	3810	20230314	74.80	7450	-10.60	20230920	3810	74.80	20230314	7450	-10.60	20230920	3810	74.80	20230314	2.78	N	010640	500	50 억		253931	N	N	0	N	00	N
79	20231018	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6660	-70	5	-1.04	108614970	16282	26.82	6700	6850	6630	8740	4720	6730	6670.86	2.54	0	-6020	7010	6870	6770	6630	6530	6820	6580	50	2010	500	4440	10	1	10000000	666	19.08	2.17	12	0.16	349.00	3071.00	7450	20230920	-10.60	3810	20230314	74.80	7450	-10.60	20230920	3810	74.80	20230314	7450	-10.60	20230920	3810	74.80	20230314	2.78	N	010640	500	50 억		253931	N	N	0	N	00	N
80	20231018	100233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	-30	5	-0.45	77179380	11571	19.06	6700	6850	6630	8740	4720	6730	6670.07	2.54	0	-4948	7010	6870	6770	6630	6530	6820	6580	50	2010	500	4440	10	1	10000000	670	19.20	2.18	12	0.12	349.00	3071.00	7450	20230920	-10.07	3810	20230314	75.85	7450	-10.07	20230920	3810	75.85	20230314	7450	-10.07	20230920	3810	75.85	20230314	2.78	N	010640	500	50 억		253931	N	N	0	N	00	N
81	20231018	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6700	-30	5	-0.45	10177000	1514	2.49	6700	6850	6680	8740	4720	6730	6721.93	2.54	0	-807	7010	6870	6770	6630	6530	6820	6580	50	2010	500	4440	10	1	10000000	670	19.20	2.18	12	0.02	349.00	3071.00	7450	20230920	-10.07	3810	20230314	75.85	7450	-10.07	20230920	3810	75.85	20230314	7450	-10.07	20230920	3810	75.85	20230314	2.78	N	010640	500	50 억		253931	N	N	0	N	00	N
82	20231017	160234	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	0	3	0.00	407385460	60170	138.76	6750	6910	6670	8740	4720	6730	6770.57	2.53	0	1032	6943	6836	6693	6586	6443	6890	6640	50	2010	500	4440	10	1	10000000	673	19.28	2.19	12	0.60	349.00	3071.00	7450	20230920	-9.66	3810	20230314	76.64	7450	-9.66	20230920	3810	76.64	20230314	7450	-9.66	20230920	3810	76.64	20230314	2.79	N	010640	500	50 억		252626	N	N	0	N	00	N
83	20231017	150232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	0	3	0.00	400620020	59164	136.44	6750	6910	6670	8740	4720	6730	6771.35	2.53	0	1080	6943	6836	6693	6586	6443	6890	6640	50	2010	500	4440	10	1	10000000	673	19.28	2.19	12	0.59	349.00	3071.00	7450	20230920	-9.66	3810	20230314	76.64	7450	-9.66	20230920	3810	76.64	20230314	7450	-9.66	20230920	3810	76.64	20230314	2.79	N	010640	500	50 억		252626	N	N	0	N	00	N
84	20231017	140232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-40	5	-0.59	382136240	56407	130.08	6750	6910	6670	8740	4720	6730	6774.62	2.53	0	1394	6943	6836	6693	6586	6443	6890	6640	50	2010	500	4440	10	1	10000000	669	19.17	2.18	12	0.56	349.00	3071.00	7450	20230920	-10.20	3810	20230314	75.59	7450	-10.20	20230920	3810	75.59	20230314	7450	-10.20	20230920	3810	75.59	20230314	2.79	N	010640	500	50 억		252626	N	N	0	N	00	N
85	20231017	130231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	20	2	0.30	345574830	50959	117.52	6750	6910	6670	8740	4720	6730	6781.43	2.53	0	4910	6943	6836	6693	6586	6443	6890	6640	50	2010	500	4440	10	1	10000000	675	19.34	2.20	12	0.51	349.00	3071.00	7450	20230920	-9.40	3810	20230314	77.17	7450	-9.40	20230920	3810	77.17	20230314	7450	-9.40	20230920	3810	77.17	20230314	2.79	N	010640	500	50 억		252626	N	N	0	N	00	N
86	20231017	120232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6740	10	2	0.15	332500090	49020	113.05	6750	6910	6670	8740	4720	6730	6782.95	2.53	0	4613	6943	6836	6693	6586	6443	6890	6640	50	2010	500	4440	10	1	10000000	674	19.31	2.19	12	0.49	349.00	3071.00	7450	20230920	-9.53	3810	20230314	76.90	7450	-9.53	20230920	3810	76.90	20230314	7450	-9.53	20230920	3810	76.90	20230314	2.79	N	010640	500	50 억		252626	N	N	0	N	00	N
87	20231017	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	20	2	0.30	275486610	40514	93.43	6750	6910	6670	8740	4720	6730	6799.79	2.53	0	3693	6943	6836	6693	6586	6443	6890	6640	50	2010	500	4440	10	1	10000000	675	19.34	2.20	12	0.41	349.00	3071.00	7450	20230920	-9.40	3810	20230314	77.17	7450	-9.40	20230920	3810	77.17	20230314	7450	-9.40	20230920	3810	77.17	20230314	2.79	N	010640	500	50 억		252626	N	N	0	N	00	N
88	20231017	100229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6760	30	2	0.45	219092630	32111	74.05	6750	6910	6730	8740	4720	6730	6822.98	2.53	0	4228	6943	6836	6693	6586	6443	6890	6640	50	2010	500	4440	10	1	10000000	676	19.37	2.20	12	0.32	349.00	3071.00	7450	20230920	-9.26	3810	20230314	77.43	7450	-9.26	20230920	3810	77.43	20230314	7450	-9.26	20230920	3810	77.43	20230314	2.79	N	010640	500	50 억		252626	N	N	0	N	00	N
89	20231017	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	100	2	1.49	34760660	5104	11.77	6750	6850	6750	8740	4720	6730	6810.47	2.53	0	3128	6943	6836	6693	6586	6443	6890	6640	50	2010	500	4440	10	1	10000000	683	19.57	2.22	12	0.05	349.00	3071.00	7450	20230920	-8.32	3810	20230314	79.27	7450	-8.32	20230920	3810	79.27	20230314	7450	-8.32	20230920	3810	79.27	20230314	2.79	N	010640	500	50 억		252626	N	N	0	N	00	N
90	20231016	160230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6730	30	2	0.45	288350750	43317	47.23	6610	6800	6550	8710	4690	6700	6656.74	2.56	0	-6362	6986	6842	6686	6542	6386	6765	6465	50	2010	500	4420	10	1	10000000	673	19.28	2.19	12	0.43	349.00	3071.00	7450	20230920	-9.66	3810	20230314	76.64	7450	-9.66	20230920	3810	76.64	20230314	7450	-9.66	20230920	3810	76.64	20230314	2.64	N	010640	500	50 억		255986	N	N	0	N	00	N
91	20231016	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6590	-110	5	-1.64	275191370	41348	45.08	6610	6800	6550	8710	4690	6700	6655.49	2.56	0	-6285	6986	6842	6686	6542	6386	6765	6465	50	2010	500	4420	10	1	10000000	659	18.88	2.15	12	0.41	349.00	3071.00	7450	20230920	-11.54	3810	20230314	72.97	7450	-11.54	20230920	3810	72.97	20230314	7450	-11.54	20230920	3810	72.97	20230314	2.64	N	010640	500	50 억		255986	N	N	0	N	00	N
92	20231016	140230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-100	5	-1.49	246013380	36923	40.26	6610	6800	6550	8710	4690	6700	6662.88	2.56	0	-5937	6986	6842	6686	6542	6386	6765	6465	50	2010	500	4420	10	1	10000000	660	18.91	2.15	12	0.37	349.00	3071.00	7450	20230920	-11.41	3810	20230314	73.23	7450	-11.41	20230920	3810	73.23	20230314	7450	-11.41	20230920	3810	73.23	20230314	2.64	N	010640	500	50 억		255986	N	N	0	N	00	N
93	20231016	130229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6620	-80	5	-1.19	193583540	28970	31.59	6610	6800	6580	8710	4690	6700	6682.21	2.56	0	-3479	6986	6842	6686	6542	6386	6765	6465	50	2010	500	4420	10	1	10000000	662	18.97	2.16	12	0.29	349.00	3071.00	7450	20230920	-11.14	3810	20230314	73.75	7450	-11.14	20230920	3810	73.75	20230314	7450	-11.14	20230920	3810	73.75	20230314	2.64	N	010640	500	50 억		255986	N	N	0	N	00	N
94	20231016	120231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6630	-70	5	-1.04	174695270	26123	28.48	6610	6800	6580	8710	4690	6700	6687.41	2.56	0	-991	6986	6842	6686	6542	6386	6765	6465	50	2010	500	4420	10	1	10000000	663	19.00	2.16	12	0.26	349.00	3071.00	7450	20230920	-11.01	3810	20230314	74.02	7450	-11.01	20230920	3810	74.02	20230314	7450	-11.01	20230920	3810	74.02	20230314	2.64	N	010640	500	50 억		255986	N	N	0	N	00	N
95	20231016	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-10	5	-0.15	136930360	20465	22.31	6610	6800	6580	8710	4690	6700	6690.95	2.56	0	3195	6986	6842	6686	6542	6386	6765	6465	50	2010	500	4420	10	1	10000000	669	19.17	2.18	12	0.20	349.00	3071.00	7450	20230920	-10.20	3810	20230314	75.59	7450	-10.20	20230920	3810	75.59	20230314	7450	-10.20	20230920	3810	75.59	20230314	2.64	N	010640	500	50 억		255986	N	N	0	N	00	N
96	20231016	100227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6690	-10	5	-0.15	100436030	15037	16.40	6610	6800	6580	8710	4690	6700	6679.26	2.56	0	4008	6986	6842	6686	6542	6386	6765	6465	50	2010	500	4420	10	1	10000000	669	19.17	2.18	12	0.15	349.00	3071.00	7450	20230920	-10.20	3810	20230314	75.59	7450	-10.20	20230920	3810	75.59	20230314	7450	-10.20	20230920	3810	75.59	20230314	2.64	N	010640	500	50 억		255986	N	N	0	N	00	N
97	20231016	090229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	-100	5	-1.49	15958810	2416	2.63	6610	6660	6580	8710	4690	6700	6605.47	2.56	0	291	6986	6842	6686	6542	6386	6765	6465	50	2010	500	4420	10	1	10000000	660	18.91	2.15	12	0.02	349.00	3071.00	7450	20230920	-11.41	3810	20230314	73.23	7450	-11.41	20230920	3810	73.23	20230314	7450	-11.41	20230920	3810	73.23	20230314	2.64	N	010640	500	50 억		255986	N	N	0	N	00	N
98	20231012	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6770	-220	5	-3.15	1132275770	166970	108.93	6980	7000	6650	9080	4900	6990	6781.31	3.04	0	-36929	7236	7112	6946	6822	6656	7175	6885	50	2090	500	4610	10	1	10000000	677	19.40	2.20	12	1.67	349.00	3071.00	7450	20230920	-9.13	3810	20230314	77.69	7450	-9.13	20230920	3810	77.69	20230314	7450	-9.13	20230920	3810	77.69	20230314	2.19	N	010640	500	50 억		303910	N	N	1	N	00	N
99	20231012	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	-190	5	-2.72	1102135670	162531	106.04	6980	7000	6650	9080	4900	6990	6781.08	3.04	0	-36188	7236	7112	6946	6822	6656	7175	6885	50	2090	500	4610	10	1	10000000	680	19.48	2.21	12	1.63	349.00	3071.00	7450	20230920	-8.72	3810	20230314	78.48	7450	-8.72	20230920	3810	78.48	20230314	7450	-8.72	20230920	3810	78.48	20230314	2.19	N	010640	500	50 억		303910	N	N	1	N	00	N
100	20231012	140230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6830	-160	5	-2.29	1041436660	153576	100.20	6980	7000	6650	9080	4900	6990	6781.25	3.04	0	-34491	7236	7112	6946	6822	6656	7175	6885	50	2090	500	4610	10	1	10000000	683	19.57	2.22	12	1.54	349.00	3071.00	7450	20230920	-8.32	3810	20230314	79.27	7450	-8.32	20230920	3810	79.27	20230314	7450	-8.32	20230920	3810	79.27	20230314	2.19	N	010640	500	50 억		303910	N	N	1	N	00	N
101	20231012	130230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	-190	5	-2.72	972591740	143480	93.61	6980	7000	6650	9080	4900	6990	6778.59	3.04	0	-35010	7236	7112	6946	6822	6656	7175	6885	50	2090	500	4610	10	1	10000000	680	19.48	2.21	12	1.43	349.00	3071.00	7450	20230920	-8.72	3810	20230314	78.48	7450	-8.72	20230920	3810	78.48	20230314	7450	-8.72	20230920	3810	78.48	20230314	2.19	N	010640	500	50 억		303910	N	N	1	N	00	N
102	20231012	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	-180	5	-2.58	909380610	134169	87.53	6980	7000	6650	9080	4900	6990	6777.87	3.04	0	-36221	7236	7112	6946	6822	6656	7175	6885	50	2090	500	4610	10	1	10000000	681	19.51	2.22	12	1.34	349.00	3071.00	7450	20230920	-8.59	3810	20230314	78.74	7450	-8.59	20230920	3810	78.74	20230314	7450	-8.59	20230920	3810	78.74	20230314	2.19	N	010640	500	50 억		303910	N	N	1	N	00	N
103	20231012	110233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6750	-240	5	-3.43	818206460	120636	78.71	6980	7000	6650	9080	4900	6990	6782.44	3.04	0	-31160	7236	7112	6946	6822	6656	7175	6885	50	2090	500	4610	10	1	10000000	675	19.34	2.20	12	1.21	349.00	3071.00	7450	20230920	-9.40	3810	20230314	77.17	7450	-9.40	20230920	3810	77.17	20230314	7450	-9.40	20230920	3810	77.17	20230314	2.19	N	010640	500	50 억		303910	N	N	1	N	00	N
104	20231012	100231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6710	-280	5	-4.01	688551560	101305	66.09	6980	7000	6680	9080	4900	6990	6796.82	3.04	0	-26899	7236	7112	6946	6822	6656	7175	6885	50	2090	500	4610	10	1	10000000	671	19.23	2.18	12	1.01	349.00	3071.00	7450	20230920	-9.93	3810	20230314	76.12	7450	-9.93	20230920	3810	76.12	20230314	7450	-9.93	20230920	3810	76.12	20230314	2.19	N	010640	500	50 억		303910	N	N	1	N	00	N
105	20231012	090233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-10	5	-0.14	84985780	12227	7.98	6980	6990	6870	9080	4900	6990	6950.66	3.04	0	-5911	7236	7112	6946	6822	6656	7175	6885	50	2090	500	4610	10	1	10000000	698	20.00	2.27	12	0.12	349.00	3071.00	7450	20230920	-6.31	3810	20230314	83.20	7450	-6.31	20230920	3810	83.20	20230314	7450	-6.31	20230920	3810	83.20	20230314	2.19	N	010640	500	50 억		303910	N	N	1	N	00	N
106	20231011	160231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	-60	5	-0.85	1048153210	151902	42.08	6980	7070	6780	9160	4940	7050	6900.06	3.63	0	-61732	7503	7276	6853	6626	6203	7390	6740	50	2110	500	4650	10	1	10000000	699	20.03	2.28	12	1.52	349.00	3071.00	7450	20230920	-6.17	3810	20230314	83.46	7450	-6.17	20230920	3810	83.46	20230314	7450	-6.17	20230920	3810	83.46	20230314	2.10	N	010640	500	50 억		362816	N	N	1	N	00	N
107	20231011	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	-130	5	-1.84	920300040	133658	37.03	6980	7000	6780	9160	4940	7050	6885.48	3.63	0	-54921	7503	7276	6853	6626	6203	7390	6740	50	2110	500	4650	10	1	10000000	692	19.83	2.25	12	1.34	349.00	3071.00	7450	20230920	-7.11	3810	20230314	81.63	7450	-7.11	20230920	3810	81.63	20230314	7450	-7.11	20230920	3810	81.63	20230314	2.10	N	010640	500	50 억		362816	N	N	0	N	00	N
108	20231011	140232	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	-160	5	-2.27	869426290	126286	34.99	6980	7000	6780	9160	4940	7050	6884.58	3.63	0	-50910	7503	7276	6853	6626	6203	7390	6740	50	2110	500	4650	10	1	10000000	689	19.74	2.24	12	1.26	349.00	3071.00	7450	20230920	-7.52	3810	20230314	80.84	7450	-7.52	20230920	3810	80.84	20230314	7450	-7.52	20230920	3810	80.84	20230314	2.10	N	010640	500	50 억		362816	N	N	0	N	00	N
109	20231011	130229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-100	5	-1.42	730456740	106294	29.45	6980	6980	6780	9160	4940	7050	6872.04	3.63	0	-44928	7503	7276	6853	6626	6203	7390	6740	50	2110	500	4650	10	1	10000000	695	19.91	2.26	12	1.06	349.00	3071.00	7450	20230920	-6.71	3810	20230314	82.41	7450	-6.71	20230920	3810	82.41	20230314	7450	-6.71	20230920	3810	82.41	20230314	2.10	N	010640	500	50 억		362816	N	N	0	N	00	N
110	20231011	120233	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6880	-170	5	-2.41	662392430	96481	26.73	6980	6980	6780	9160	4940	7050	6865.52	3.63	0	-43744	7503	7276	6853	6626	6203	7390	6740	50	2110	500	4650	10	1	10000000	688	19.71	2.24	12	0.96	349.00	3071.00	7450	20230920	-7.65	3810	20230314	80.58	7450	-7.65	20230920	3810	80.58	20230314	7450	-7.65	20230920	3810	80.58	20230314	2.10	N	010640	500	50 억		362816	N	N	0	N	00	N
111	20231011	110230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6890	-160	5	-2.27	545453900	79508	22.03	6980	6980	6780	9160	4940	7050	6860.36	3.63	0	-32397	7503	7276	6853	6626	6203	7390	6740	50	2110	500	4650	10	1	10000000	689	19.74	2.24	12	0.80	349.00	3071.00	7450	20230920	-7.52	3810	20230314	80.84	7450	-7.52	20230920	3810	80.84	20230314	7450	-7.52	20230920	3810	80.84	20230314	2.10	N	010640	500	50 억		362816	N	N	0	N	00	N
112	20231011	100229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6800	-250	5	-3.55	449727660	65502	18.15	6980	6980	6780	9160	4940	7050	6865.86	3.63	0	-27081	7503	7276	6853	6626	6203	7390	6740	50	2110	500	4650	10	1	10000000	680	19.48	2.21	12	0.66	349.00	3071.00	7450	20230920	-8.72	3810	20230314	78.48	7450	-8.72	20230920	3810	78.48	20230314	7450	-8.72	20230920	3810	78.48	20230314	2.10	N	010640	500	50 억		362816	N	N	0	N	00	N
113	20231011	090231	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6900	-150	5	-2.13	74615700	10777	2.99	6980	6980	6880	9160	4940	7050	6923.61	3.63	0	-4464	7503	7276	6853	6626	6203	7390	6740	50	2110	500	4650	10	1	10000000	690	19.77	2.25	12	0.11	349.00	3071.00	7450	20230920	-7.38	3810	20230314	81.10	7450	-7.38	20230920	3810	81.10	20230314	7450	-7.38	20230920	3810	81.10	20230314	2.10	N	010640	500	50 억		362816	N	N	0	N	00	N
114	20231010	160229	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	550	2	8.46	2448047510	356957	660.60	6430	7080	6430	8450	4550	6500	6857.63	3.42	0	24076	6773	6636	6513	6376	6253	6705	6445	50	1950	500	4290	10	1	10000000	705	20.20	2.30	12	3.57	349.00	3071.00	7450	20230920	-5.37	3810	20230314	85.04	7450	-5.37	20230920	3810	85.04	20230314	7450	-5.37	20230920	3810	85.04	20230314	2.12	N	010640	500	50 억		341575	N	N	0	N	00	N
115	20231010	150230	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	310	2	4.77	2319217720	338548	626.53	6430	7080	6430	8450	4550	6500	6850.48	3.42	0	32949	6773	6636	6513	6376	6253	6705	6445	50	1950	500	4290	10	1	10000000	681	19.51	2.22	12	3.39	349.00	3071.00	7450	20230920	-8.59	3810	20230314	78.74	7450	-8.59	20230920	3810	78.74	20230314	7450	-8.59	20230920	3810	78.74	20230314	2.12	N	010640	500	50 억		341575	N	N	0	N	00	N
116	20231010	140228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	340	2	5.23	2110187790	307771	569.58	6430	7080	6430	8450	4550	6500	6856.36	3.42	0	27307	6773	6636	6513	6376	6253	6705	6445	50	1950	500	4290	10	1	10000000	684	19.60	2.23	12	3.08	349.00	3071.00	7450	20230920	-8.19	3810	20230314	79.53	7450	-8.19	20230920	3810	79.53	20230314	7450	-8.19	20230920	3810	79.53	20230314	2.12	N	010640	500	50 억		341575	N	N	0	N	00	N
117	20231010	130228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	340	2	5.23	1859432380	270714	501.00	6430	7080	6430	8450	4550	6500	6868.62	3.42	0	21874	6773	6636	6513	6376	6253	6705	6445	50	1950	500	4290	10	1	10000000	684	19.60	2.23	12	2.71	349.00	3071.00	7450	20230920	-8.19	3810	20230314	79.53	7450	-8.19	20230920	3810	79.53	20230314	7450	-8.19	20230920	3810	79.53	20230314	2.12	N	010640	500	50 억		341575	N	N	0	N	00	N
118	20231010	120228	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	420	2	6.46	1776611460	258646	478.66	6430	7080	6430	8450	4550	6500	6868.89	3.42	0	20390	6773	6636	6513	6376	6253	6705	6445	50	1950	500	4290	10	1	10000000	692	19.83	2.25	12	2.59	349.00	3071.00	7450	20230920	-7.11	3810	20230314	81.63	7450	-7.11	20230920	3810	81.63	20230314	7450	-7.11	20230920	3810	81.63	20230314	2.12	N	010640	500	50 억		341575	N	N	0	N	00	N
119	20231010	110224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	550	2	8.46	1607867670	234537	434.05	6430	7070	6430	8450	4550	6500	6855.50	3.42	0	19021	6773	6636	6513	6376	6253	6705	6445	50	1950	500	4290	10	1	10000000	705	20.20	2.30	12	2.35	349.00	3071.00	7450	20230920	-5.37	3810	20230314	85.04	7450	-5.37	20230920	3810	85.04	20230314	7450	-5.37	20230920	3810	85.04	20230314	2.12	N	010640	500	50 억		341575	N	N	0	N	00	N
120	20231010	100226	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	420	2	6.46	1123919030	165242	305.81	6430	6990	6430	8450	4550	6500	6801.65	3.42	0	19151	6773	6636	6513	6376	6253	6705	6445	50	1950	500	4290	10	1	10000000	692	19.83	2.25	12	1.65	349.00	3071.00	7450	20230920	-7.11	3810	20230314	81.63	7450	-7.11	20230920	3810	81.63	20230314	7450	-7.11	20230920	3810	81.63	20230314	2.12	N	010640	500	50 억		341575	N	N	0	N	00	N
121	20231010	090227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6640	140	2	2.15	337197600	49595	91.78	6430	6990	6430	8450	4550	6500	6799.02	3.42	0	-10186	6773	6636	6513	6376	6253	6705	6445	50	1950	500	4290	10	1	10000000	664	19.03	2.16	12	0.50	349.00	3071.00	7450	20230920	-10.87	3810	20230314	74.28	7450	-10.87	20230920	3810	74.28	20230314	7450	-10.87	20230920	3810	74.28	20230314	2.12	N	010640	500	50 억		341575	N	N	0	N	00	N
122	20231006	160227	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6500	80	2	1.25	351691540	54025	48.06	6430	6650	6390	8340	4500	6420	6509.81	3.32	0	8175	6720	6570	6460	6310	6200	6515	6255	50	1920	500	4230	10	1	10000000	650	18.62	2.12	12	0.54	349.00	3071.00	7450	20230920	-12.75	3810	20230314	70.60	7450	-12.75	20230920	3810	70.60	20230314	7450	-12.75	20230920	3810	70.60	20230314	2.22	N	010640	500	50 억		332171	N	N	2	N	00	N
123	20231006	150224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6520	100	2	1.56	298780240	45885	40.82	6430	6650	6390	8340	4500	6420	6511.50	3.32	0	11606	6720	6570	6460	6310	6200	6515	6255	50	1920	500	4230	10	1	10000000	652	18.68	2.12	12	0.46	349.00	3071.00	7450	20230920	-12.48	3810	20230314	71.13	7450	-12.48	20230920	3810	71.13	20230314	7450	-12.48	20230920	3810	71.13	20230314	2.22	N	010640	500	50 억		332171	N	N	2	N	00	N
124	20231006	140225	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6580	160	2	2.49	284595460	43717	38.89	6430	6650	6390	8340	4500	6420	6509.95	3.32	0	11673	6720	6570	6460	6310	6200	6515	6255	50	1920	500	4230	10	1	10000000	658	18.85	2.14	12	0.44	349.00	3071.00	7450	20230920	-11.68	3810	20230314	72.70	7450	-11.68	20230920	3810	72.70	20230314	7450	-11.68	20230920	3810	72.70	20230314	2.22	N	010640	500	50 억		332171	N	N	2	N	00	N
125	20231006	130224	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6600	180	2	2.80	258762400	39783	35.39	6430	6650	6390	8340	4500	6420	6504.35	3.32	0	11808	6720	6570	6460	6310	6200	6515	6255	50	1920	500	4230	10	1	10000000	660	18.91	2.15	12	0.40	349.00	3071.00	7450	20230920	-11.41	3810	20230314	73.23	7450	-11.41	20230920	3810	73.23	20230314	7450	-11.41	20230920	3810	73.23	20230314	2.22	N	010640	500	50 억		332171	N	N	2	N	00	N
126	20231006	120223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6540	120	2	1.87	225661510	34755	30.92	6430	6570	6390	8340	4500	6420	6492.92	3.32	0	11449	6720	6570	6460	6310	6200	6515	6255	50	1920	500	4230	10	1	10000000	654	18.74	2.13	12	0.35	349.00	3071.00	7450	20230920	-12.21	3810	20230314	71.65	7450	-12.21	20230920	3810	71.65	20230314	7450	-12.21	20230920	3810	71.65	20230314	2.22	N	010640	500	50 억		332171	N	N	2	N	00	N
127	20231006	110222	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6550	130	2	2.02	135535830	20949	18.63	6430	6560	6390	8340	4500	6420	6469.80	3.32	0	4644	6720	6570	6460	6310	6200	6515	6255	50	1920	500	4230	10	1	10000000	655	18.77	2.13	12	0.21	349.00	3071.00	7450	20230920	-12.08	3810	20230314	71.92	7450	-12.08	20230920	3810	71.92	20230314	7450	-12.08	20230920	3810	71.92	20230314	2.22	N	010640	500	50 억		332171	N	N	2	N	00	N
128	20231006	100223	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6450	30	2	0.47	96640750	14957	13.30	6430	6560	6390	8340	4500	6420	6461.24	3.32	0	1870	6720	6570	6460	6310	6200	6515	6255	50	1920	500	4230	10	1	10000000	645	18.48	2.10	12	0.15	349.00	3071.00	7450	20230920	-13.42	3810	20230314	69.29	7450	-13.42	20230920	3810	69.29	20230314	7450	-13.42	20230920	3810	69.29	20230314	2.22	N	010640	500	50 억		332171	N	N	2	N	00	N
129	20231006	090220	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6410	-10	5	-0.16	19762830	3081	2.74	6430	6430	6400	8340	4500	6420	6414.42	3.32	0	-731	6720	6570	6460	6310	6200	6515	6255	50	1920	500	4230	10	1	10000000	641	18.37	2.09	12	0.03	349.00	3071.00	7450	20230920	-13.96	3810	20230314	68.24	7450	-13.96	20230920	3810	68.24	20230314	7450	-13.96	20230920	3810	68.24	20230314	2.22	N	010640	500	50 억		332171	N	N	2	N	00	N