KissMeData/001550/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	160122	57	100.00	KOSPI		화학	N	N	N	N		N	12310	-300	5	-2.38	196465740	15779	223.91	12790	12790	12010	16390	8830	12610	12451.10	0.62	0	-400	12830	12720	12550	12440	12270	12775	12495	260	3780	5000	9070	10	1	5192239	639	7.40	1.04	12	0.30	1664.00	11841.00	18480	20230127	-33.39	11810	20231024	4.23	18480	-33.39	20230127	11810	4.23	20231024	18480	-33.39	20230127	11810	4.23	20231024	2.78	N	001550	5000	259 억		32293	N	N	0	N	00	N
3	20231031	150124	57	100.00	KOSPI		화학	N	N	N	N		N	12390	-220	5	-1.74	187027220	15013	213.04	12790	12790	12010	16390	8830	12610	12457.68	0.62	0	-434	12830	12720	12550	12440	12270	12775	12495	260	3780	5000	9070	10	1	5192239	643	7.45	1.05	12	0.29	1664.00	11841.00	18480	20230127	-32.95	11810	20231024	4.91	18480	-32.95	20230127	11810	4.91	20231024	18480	-32.95	20230127	11810	4.91	20231024	2.78	N	001550	5000	259 억		32293	N	N	0	N	00	N
4	20231031	140124	57	100.00	KOSPI		화학	N	N	N	N		N	12420	-190	5	-1.51	173687740	13934	197.73	12790	12790	12010	16390	8830	12610	12465.03	0.62	0	-351	12830	12720	12550	12440	12270	12775	12495	260	3780	5000	9070	10	1	5192239	645	7.46	1.05	12	0.27	1664.00	11841.00	18480	20230127	-32.79	11810	20231024	5.17	18480	-32.79	20230127	11810	5.17	20231024	18480	-32.79	20230127	11810	5.17	20231024	2.78	N	001550	5000	259 억		32293	N	N	0	N	00	N
5	20231031	130124	57	100.00	KOSPI		화학	N	N	N	N		N	12450	-160	5	-1.27	173414500	13912	197.42	12790	12790	12010	16390	8830	12610	12465.10	0.62	0	-351	12830	12720	12550	12440	12270	12775	12495	260	3780	5000	9070	10	1	5192239	646	7.48	1.05	12	0.27	1664.00	11841.00	18480	20230127	-32.63	11810	20231024	5.42	18480	-32.63	20230127	11810	5.42	20231024	18480	-32.63	20230127	11810	5.42	20231024	2.78	N	001550	5000	259 억		32293	N	N	0	N	00	N
6	20231031	120124	57	100.00	KOSPI		화학	N	N	N	N		N	12430	-180	5	-1.43	165080210	13238	187.85	12790	12790	12010	16390	8830	12610	12470.18	0.62	0	-181	12830	12720	12550	12440	12270	12775	12495	260	3780	5000	9070	10	1	5192239	645	7.47	1.05	12	0.25	1664.00	11841.00	18480	20230127	-32.74	11810	20231024	5.25	18480	-32.74	20230127	11810	5.25	20231024	18480	-32.74	20230127	11810	5.25	20231024	2.78	N	001550	5000	259 억		32293	N	N	0	N	00	N
7	20231031	110123	57	100.00	KOSPI		화학	N	N	N	N		N	12450	-160	5	-1.27	151225190	12124	172.04	12790	12790	12010	16390	8830	12610	12473.21	0.62	0	287	12830	12720	12550	12440	12270	12775	12495	260	3780	5000	9070	10	1	5192239	646	7.48	1.05	12	0.23	1664.00	11841.00	18480	20230127	-32.63	11810	20231024	5.42	18480	-32.63	20230127	11810	5.42	20231024	18480	-32.63	20230127	11810	5.42	20231024	2.78	N	001550	5000	259 억		32293	N	N	0	N	00	N
8	20231031	100124	57	100.00	KOSPI		화학	N	N	N	N		N	12700	90	2	0.71	42907300	3382	47.99	12790	12790	12630	16390	8830	12610	12686.96	0.62	0	-479	12830	12720	12550	12440	12270	12775	12495	260	3780	5000	9070	10	1	5192239	659	7.63	1.07	12	0.07	1664.00	11841.00	18480	20230127	-31.28	11810	20231024	7.54	18480	-31.28	20230127	11810	7.54	20231024	18480	-31.28	20230127	11810	7.54	20231024	2.78	N	001550	5000	259 억		32293	N	N	0	N	00	N
9	20231031	090123	57	100.00	KOSPI		화학	N	N	N	N		N	12630	20	2	0.16	1973870	156	2.21	12790	12790	12630	16390	8830	12610	12653.01	0.62	0	35	12830	12720	12550	12440	12270	12775	12495	260	3780	5000	9070	10	1	5192239	656	7.59	1.07	12	0.00	1664.00	11841.00	18480	20230127	-31.66	11810	20231024	6.94	18480	-31.66	20230127	11810	6.94	20231024	18480	-31.66	20230127	11810	6.94	20231024	2.78	N	001550	5000	259 억		32293	N	N	0	N	00	N
10	20231030	160123	57	100.00	KOSPI		화학	N	N	N	N		N	12610	50	2	0.40	86775450	6916	112.04	12500	12660	12380	16320	8800	12560	12545.18	0.60	0	1384	12813	12686	12503	12376	12193	12750	12440	260	3760	5000	9040	10	1	5192239	655	7.58	1.06	12	0.13	1664.00	11841.00	18480	20230127	-31.76	11810	20231024	6.77	18480	-31.76	20230127	11810	6.77	20231024	18480	-31.76	20230127	11810	6.77	20231024	2.79	N	001550	5000	259 억		31012	N	N	0	N	00	N
11	20231030	150122	57	100.00	KOSPI		화학	N	N	N	N		N	12570	10	2	0.08	81007310	6458	104.62	12500	12660	12380	16320	8800	12560	12543.71	0.60	0	1378	12813	12686	12503	12376	12193	12750	12440	260	3760	5000	9040	10	1	5192239	653	7.55	1.06	12	0.12	1664.00	11841.00	18480	20230127	-31.98	11810	20231024	6.44	18480	-31.98	20230127	11810	6.44	20231024	18480	-31.98	20230127	11810	6.44	20231024	2.79	N	001550	5000	259 억		31012	N	N	0	N	00	N
12	20231030	140122	57	100.00	KOSPI		화학	N	N	N	N		N	12590	30	2	0.24	73874380	5891	95.43	12500	12660	12380	16320	8800	12560	12540.21	0.60	0	1300	12813	12686	12503	12376	12193	12750	12440	260	3760	5000	9040	10	1	5192239	654	7.57	1.06	12	0.11	1664.00	11841.00	18480	20230127	-31.87	11810	20231024	6.60	18480	-31.87	20230127	11810	6.60	20231024	18480	-31.87	20230127	11810	6.60	20231024	2.79	N	001550	5000	259 억		31012	N	N	0	N	00	N
13	20231030	130122	57	100.00	KOSPI		화학	N	N	N	N		N	12630	70	2	0.56	70310960	5608	90.85	12500	12660	12380	16320	8800	12560	12537.62	0.60	0	1191	12813	12686	12503	12376	12193	12750	12440	260	3760	5000	9040	10	1	5192239	656	7.59	1.07	12	0.11	1664.00	11841.00	18480	20230127	-31.66	11810	20231024	6.94	18480	-31.66	20230127	11810	6.94	20231024	18480	-31.66	20230127	11810	6.94	20231024	2.79	N	001550	5000	259 억		31012	N	N	0	N	00	N
14	20231030	120121	57	100.00	KOSPI		화학	N	N	N	N		N	12570	10	2	0.08	65626480	5237	84.84	12500	12660	12380	16320	8800	12560	12531.31	0.60	0	941	12813	12686	12503	12376	12193	12750	12440	260	3760	5000	9040	10	1	5192239	653	7.55	1.06	12	0.10	1664.00	11841.00	18480	20230127	-31.98	11810	20231024	6.44	18480	-31.98	20230127	11810	6.44	20231024	18480	-31.98	20230127	11810	6.44	20231024	2.79	N	001550	5000	259 억		31012	N	N	0	N	00	N
15	20231030	110122	57	100.00	KOSPI		화학	N	N	N	N		N	12640	80	2	0.64	48258000	3856	62.47	12500	12660	12380	16320	8800	12560	12515.04	0.60	0	181	12813	12686	12503	12376	12193	12750	12440	260	3760	5000	9040	10	1	5192239	656	7.60	1.07	12	0.07	1664.00	11841.00	18480	20230127	-31.60	11810	20231024	7.03	18480	-31.60	20230127	11810	7.03	20231024	18480	-31.60	20230127	11810	7.03	20231024	2.79	N	001550	5000	259 억		31012	N	N	0	N	00	N
16	20231030	100122	57	100.00	KOSPI		화학	N	N	N	N		N	12500	-60	5	-0.48	30609620	2453	39.74	12500	12590	12380	16320	8800	12560	12478.44	0.60	0	183	12813	12686	12503	12376	12193	12750	12440	260	3760	5000	9040	10	1	5192239	649	7.51	1.06	12	0.05	1664.00	11841.00	18480	20230127	-32.36	11810	20231024	5.84	18480	-32.36	20230127	11810	5.84	20231024	18480	-32.36	20230127	11810	5.84	20231024	2.79	N	001550	5000	259 억		31012	N	N	0	N	00	N
17	20231030	090121	57	100.00	KOSPI		화학	N	N	N	N		N	12500	-60	5	-0.48	6725000	538	8.72	12500	12500	12500	16320	8800	12560	12500.00	0.60	0	23	12813	12686	12503	12376	12193	12750	12440	260	3760	5000	9040	10	1	5192239	649	7.51	1.06	12	0.01	1664.00	11841.00	18480	20230127	-32.36	11810	20231024	5.84	18480	-32.36	20230127	11810	5.84	20231024	18480	-32.36	20230127	11810	5.84	20231024	2.79	N	001550	5000	259 억		31012	N	N	0	N	00	N
18	20231027	160123	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12560	90	2	0.72	77139120	6173	44.61	12370	12630	12320	16210	8730	12470	12496.19	0.59	0	-121	12663	12566	12483	12386	12303	12525	12345	260	3740	5000	8970	10	1	5192239	652	7.55	1.06	12	0.12	1664.00	11841.00	18480	20230127	-32.03	11810	20231024	6.35	18480	-32.03	20230127	11810	6.35	20231024	18480	-32.03	20230127	11810	6.35	20231024	2.85	N	001550	5000	259 억		30890	N	N	0	N	00	N
19	20231027	150122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12540	70	2	0.56	68790280	5507	39.79	12370	12630	12320	16210	8730	12470	12491.43	0.59	0	-119	12663	12566	12483	12386	12303	12525	12345	260	3740	5000	8970	10	1	5192239	651	7.54	1.06	12	0.11	1664.00	11841.00	18480	20230127	-32.14	11810	20231024	6.18	18480	-32.14	20230127	11810	6.18	20231024	18480	-32.14	20230127	11810	6.18	20231024	2.85	N	001550	5000	259 억		30890	N	N	0	N	00	N
20	20231027	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12560	90	2	0.72	46641280	3742	27.04	12370	12630	12320	16210	8730	12470	12464.27	0.59	0	-117	12663	12566	12483	12386	12303	12525	12345	260	3740	5000	8970	10	1	5192239	652	7.55	1.06	12	0.07	1664.00	11841.00	18480	20230127	-32.03	11810	20231024	6.35	18480	-32.03	20230127	11810	6.35	20231024	18480	-32.03	20230127	11810	6.35	20231024	2.85	N	001550	5000	259 억		30890	N	N	0	N	00	N
21	20231027	130121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12560	90	2	0.72	43969400	3529	25.50	12370	12630	12320	16210	8730	12470	12459.45	0.59	0	-100	12663	12566	12483	12386	12303	12525	12345	260	3740	5000	8970	10	1	5192239	652	7.55	1.06	12	0.07	1664.00	11841.00	18480	20230127	-32.03	11810	20231024	6.35	18480	-32.03	20230127	11810	6.35	20231024	18480	-32.03	20230127	11810	6.35	20231024	2.85	N	001550	5000	259 억		30890	N	N	0	N	00	N
22	20231027	120122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12530	60	2	0.48	32835130	2640	19.08	12370	12630	12320	16210	8730	12470	12437.55	0.59	0	344	12663	12566	12483	12386	12303	12525	12345	260	3740	5000	8970	10	1	5192239	651	7.53	1.06	12	0.05	1664.00	11841.00	18480	20230127	-32.20	11810	20231024	6.10	18480	-32.20	20230127	11810	6.10	20231024	18480	-32.20	20230127	11810	6.10	20231024	2.85	N	001550	5000	259 억		30890	N	N	0	N	00	N
23	20231027	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12520	50	2	0.40	31055210	2498	18.05	12370	12630	12320	16210	8730	12470	12432.03	0.59	0	298	12663	12566	12483	12386	12303	12525	12345	260	3740	5000	8970	10	1	5192239	650	7.52	1.06	12	0.05	1664.00	11841.00	18480	20230127	-32.25	11810	20231024	6.01	18480	-32.25	20230127	11810	6.01	20231024	18480	-32.25	20230127	11810	6.01	20231024	2.85	N	001550	5000	259 억		30890	N	N	0	N	00	N
24	20231027	100122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12460	-10	5	-0.08	21882880	1765	12.75	12370	12490	12320	16210	8730	12470	12398.23	0.59	0	337	12663	12566	12483	12386	12303	12525	12345	260	3740	5000	8970	10	1	5192239	647	7.49	1.05	12	0.03	1664.00	11841.00	18480	20230127	-32.58	11810	20231024	5.50	18480	-32.58	20230127	11810	5.50	20231024	18480	-32.58	20230127	11810	5.50	20231024	2.85	N	001550	5000	259 억		30890	N	N	0	N	00	N
25	20231027	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12370	-100	5	-0.80	2832730	229	1.65	12370	12370	12370	16210	8730	12470	12370.00	0.59	0	169	12663	12566	12483	12386	12303	12525	12345	260	3740	5000	8970	10	1	5192239	642	7.43	1.04	12	0.00	1664.00	11841.00	18480	20230127	-33.06	11810	20231024	4.74	18480	-33.06	20230127	11810	4.74	20231024	18480	-33.06	20230127	11810	4.74	20231024	2.85	N	001550	5000	259 억		30890	N	N	0	N	00	N
26	20231026	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12470	-180	5	-1.42	172452150	13811	19.14	12580	12580	12400	16440	8860	12650	12486.37	0.64	0	-2154	13770	13210	12730	12170	11690	13490	12450	260	3790	5000	9100	10	1	5192239	647	7.49	1.05	12	0.27	1664.00	11841.00	18480	20230127	-32.52	11810	20231024	5.59	18480	-32.52	20230127	11810	5.59	20231024	18480	-32.52	20230127	11810	5.59	20231024	2.86	N	001550	5000	259 억		33242	N	N	0	N	00	N
27	20231026	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12500	-150	5	-1.19	149326230	11956	16.57	12580	12580	12430	16440	8860	12650	12489.41	0.64	0	-1958	13770	13210	12730	12170	11690	13490	12450	260	3790	5000	9100	10	1	5192239	649	7.51	1.06	12	0.23	1664.00	11841.00	18480	20230127	-32.36	11810	20231024	5.84	18480	-32.36	20230127	11810	5.84	20231024	18480	-32.36	20230127	11810	5.84	20231024	2.86	N	001550	5000	259 억		33242	N	N	0	N	00	N
28	20231026	140121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12520	-130	5	-1.03	132272280	10589	14.68	12580	12580	12430	16440	8860	12650	12491.21	0.64	0	-1422	13770	13210	12730	12170	11690	13490	12450	260	3790	5000	9100	10	1	5192239	650	7.52	1.06	12	0.20	1664.00	11841.00	18480	20230127	-32.25	11810	20231024	6.01	18480	-32.25	20230127	11810	6.01	20231024	18480	-32.25	20230127	11810	6.01	20231024	2.86	N	001550	5000	259 억		33242	N	N	0	N	00	N
29	20231026	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12440	-210	5	-1.66	128389620	10277	14.24	12580	12580	12430	16440	8860	12650	12492.63	0.64	0	-1413	13770	13210	12730	12170	11690	13490	12450	260	3790	5000	9100	10	1	5192239	646	7.48	1.05	12	0.20	1664.00	11841.00	18480	20230127	-32.68	11810	20231024	5.33	18480	-32.68	20230127	11810	5.33	20231024	18480	-32.68	20230127	11810	5.33	20231024	2.86	N	001550	5000	259 억		33242	N	N	0	N	00	N
30	20231026	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12470	-180	5	-1.42	104101880	8326	11.54	12580	12580	12450	16440	8860	12650	12502.91	0.64	0	-1376	13770	13210	12730	12170	11690	13490	12450	260	3790	5000	9100	10	1	5192239	647	7.49	1.05	12	0.16	1664.00	11841.00	18480	20230127	-32.52	11810	20231024	5.59	18480	-32.52	20230127	11810	5.59	20231024	18480	-32.52	20230127	11810	5.59	20231024	2.86	N	001550	5000	259 억		33242	N	N	0	N	00	N
31	20231026	110121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12500	-150	5	-1.19	81923380	6548	9.08	12580	12580	12450	16440	8860	12650	12510.82	0.64	0	-1139	13770	13210	12730	12170	11690	13490	12450	260	3790	5000	9100	10	1	5192239	649	7.51	1.06	12	0.13	1664.00	11841.00	18480	20230127	-32.36	11810	20231024	5.84	18480	-32.36	20230127	11810	5.84	20231024	18480	-32.36	20230127	11810	5.84	20231024	2.86	N	001550	5000	259 억		33242	N	N	0	N	00	N
32	20231026	100121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12560	-90	5	-0.71	66881770	5345	7.41	12580	12580	12450	16440	8860	12650	12512.50	0.64	0	-1105	13770	13210	12730	12170	11690	13490	12450	260	3790	5000	9100	10	1	5192239	652	7.55	1.06	12	0.10	1664.00	11841.00	18480	20230127	-32.03	11810	20231024	6.35	18480	-32.03	20230127	11810	6.35	20231024	18480	-32.03	20230127	11810	6.35	20231024	2.86	N	001550	5000	259 억		33242	N	N	0	N	00	N
33	20231026	090121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12500	-150	5	-1.19	18367030	1463	2.03	12580	12580	12500	16440	8860	12650	12553.17	0.64	0	-1012	13770	13210	12730	12170	11690	13490	12450	260	3790	5000	9100	10	1	5192239	649	7.51	1.06	12	0.03	1664.00	11841.00	18480	20230127	-32.36	11810	20231024	5.84	18480	-32.36	20230127	11810	5.84	20231024	18480	-32.36	20230127	11810	5.84	20231024	2.86	N	001550	5000	259 억		33242	N	N	0	N	00	N
34	20231025	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12650	400	2	3.27	919690550	71674	271.01	12380	13290	12250	15920	8580	12250	12831.58	0.50	0	5961	12610	12430	12120	11940	11630	12520	12030	260	3670	5000	8820	10	1	5192239	657	7.60	1.07	12	1.38	1664.00	11841.00	18480	20230127	-31.55	11810	20231024	7.11	18480	-31.55	20230127	11810	7.11	20231024	18480	-31.55	20230127	11810	7.11	20231024	2.88	N	001550	5000	259 억		25854	N	N	0	N	00	N
35	20231025	150121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12710	460	2	3.76	913079320	71152	269.04	12380	13290	12250	15920	8580	12250	12832.80	0.50	0	5874	12610	12430	12120	11940	11630	12520	12030	260	3670	5000	8820	10	1	5192239	660	7.64	1.07	12	1.37	1664.00	11841.00	18480	20230127	-31.22	11810	20231024	7.62	18480	-31.22	20230127	11810	7.62	20231024	18480	-31.22	20230127	11810	7.62	20231024	2.88	N	001550	5000	259 억		25854	N	N	0	N	00	N
36	20231025	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12700	450	2	3.67	874279230	68085	257.44	12380	13290	12250	15920	8580	12250	12841.00	0.50	0	5786	12610	12430	12120	11940	11630	12520	12030	260	3670	5000	8820	10	1	5192239	659	7.63	1.07	12	1.31	1664.00	11841.00	18480	20230127	-31.28	11810	20231024	7.54	18480	-31.28	20230127	11810	7.54	20231024	18480	-31.28	20230127	11810	7.54	20231024	2.88	N	001550	5000	259 억		25854	N	N	0	N	00	N
37	20231025	130122	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12710	460	2	3.76	823845920	64117	242.44	12380	13290	12250	15920	8580	12250	12849.10	0.50	0	7026	12610	12430	12120	11940	11630	12520	12030	260	3670	5000	8820	10	1	5192239	660	7.64	1.07	12	1.23	1664.00	11841.00	18480	20230127	-31.22	11810	20231024	7.62	18480	-31.22	20230127	11810	7.62	20231024	18480	-31.22	20230127	11810	7.62	20231024	2.88	N	001550	5000	259 억		25854	N	N	0	N	00	N
38	20231025	120121	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12770	520	2	4.24	776357710	60391	228.35	12380	13290	12250	15920	8580	12250	12855.52	0.50	0	6609	12610	12430	12120	11940	11630	12520	12030	260	3670	5000	8820	10	1	5192239	663	7.67	1.08	12	1.16	1664.00	11841.00	18480	20230127	-30.90	11810	20231024	8.13	18480	-30.90	20230127	11810	8.13	20231024	18480	-30.90	20230127	11810	8.13	20231024	2.88	N	001550	5000	259 억		25854	N	N	0	N	00	N
39	20231025	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12780	530	2	4.33	294396420	23359	88.32	12380	12950	12250	15920	8580	12250	12603.13	0.50	0	5922	12610	12430	12120	11940	11630	12520	12030	260	3670	5000	8820	10	1	5192239	664	7.68	1.08	12	0.45	1664.00	11841.00	18480	20230127	-30.84	11810	20231024	8.21	18480	-30.84	20230127	11810	8.21	20231024	18480	-30.84	20230127	11810	8.21	20231024	2.88	N	001550	5000	259 억		25854	N	N	0	N	00	N
40	20231025	100120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12280	30	2	0.24	50691230	4120	15.58	12380	12380	12250	15920	8580	12250	12303.70	0.50	0	1861	12610	12430	12120	11940	11630	12520	12030	260	3670	5000	8820	10	1	5192239	638	7.38	1.04	12	0.08	1664.00	11841.00	18480	20230127	-33.55	11810	20231024	3.98	18480	-33.55	20230127	11810	3.98	20231024	18480	-33.55	20230127	11810	3.98	20231024	2.88	N	001550	5000	259 억		25854	N	N	0	N	00	N
41	20231025	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12290	40	2	0.33	4637280	376	1.42	12380	12380	12290	15920	8580	12250	12333.19	0.50	0	0	12610	12430	12120	11940	11630	12520	12030	260	3670	5000	8820	10	1	5192239	638	7.39	1.04	12	0.01	1664.00	11841.00	18480	20230127	-33.50	11810	20231024	4.06	18480	-33.50	20230127	11810	4.06	20231024	18480	-33.50	20230127	11810	4.06	20231024	2.88	N	001550	5000	259 억		25854	N	N	0	N	00	N
42	20231024	160119	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12250	90	2	0.74	316594550	26326	125.09	12190	12300	11810	15800	8520	12160	12024.18	0.52	0	-965	12733	12446	12273	11986	11813	12590	12130	260	3640	5000	8750	10	1	5192239	636	7.36	1.03	12	0.51	1664.00	11841.00	18480	20230127	-33.71	11810	20231024	3.73	18480	-33.71	20230127	11810	3.73	20231024	18480	-33.71	20230127	11810	3.73	20231024	2.93	N	001550	5000	259 억		26821	N	N	0	N	00	N
43	20231024	150120	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12240	80	2	0.66	304173980	25311	120.27	12190	12300	11810	15800	8520	12160	12017.46	0.52	0	-818	12733	12446	12273	11986	11813	12590	12130	260	3640	5000	8750	10	1	5192239	636	7.36	1.03	12	0.49	1664.00	11841.00	18480	20230127	-33.77	11810	20231024	3.64	18480	-33.77	20230127	11810	3.64	20231024	18480	-33.77	20230127	11810	3.64	20231024	2.93	N	001550	5000	259 억		26821	N	N	0	N	00	N
44	20231024	140120	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12150	-10	5	-0.08	256646510	21407	101.72	12190	12300	11810	15800	8520	12160	11988.91	0.52	0	-2367	12733	12446	12273	11986	11813	12590	12130	260	3640	5000	8750	10	1	5192239	631	7.30	1.03	12	0.41	1664.00	11841.00	18480	20230127	-34.25	11810	20231024	2.88	18480	-34.25	20230127	11810	2.88	20231024	18480	-34.25	20230127	11810	2.88	20231024	2.93	N	001550	5000	259 억		26821	N	N	0	N	00	N
45	20231024	130121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12010	-150	5	-1.23	224478500	18740	89.04	12190	12300	11810	15800	8520	12160	11978.58	0.52	0	-2399	12733	12446	12273	11986	11813	12590	12130	260	3640	5000	8750	10	1	5192239	624	7.22	1.01	12	0.36	1664.00	11841.00	18480	20230127	-35.01	11810	20231024	1.69	18480	-35.01	20230127	11810	1.69	20231024	18480	-35.01	20230127	11810	1.69	20231024	2.93	N	001550	5000	259 억		26821	N	N	0	N	00	N
46	20231024	120121	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	11960	-200	5	-1.64	219774490	18347	87.18	12190	12300	11810	15800	8520	12160	11978.77	0.52	0	-2383	12733	12446	12273	11986	11813	12590	12130	260	3640	5000	8750	10	1	5192239	621	7.19	1.01	12	0.35	1664.00	11841.00	18480	20230127	-35.28	11810	20231024	1.27	18480	-35.28	20230127	11810	1.27	20231024	18480	-35.28	20230127	11810	1.27	20231024	2.93	N	001550	5000	259 억		26821	N	N	0	N	00	N
47	20231024	110120	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	11850	-310	5	-2.55	193498860	16149	76.73	12190	12300	11810	15800	8520	12160	11982.10	0.52	0	-2854	12733	12446	12273	11986	11813	12590	12130	260	3640	5000	8750	10	1	5192239	615	7.12	1.00	12	0.31	1664.00	11841.00	18480	20230127	-35.88	11810	20231024	0.34	18480	-35.88	20230127	11810	0.34	20231024	18480	-35.88	20230127	11810	0.34	20231024	2.93	N	001550	5000	259 억		26821	N	N	0	N	00	N
48	20231024	100120	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	11930	-230	5	-1.89	109401700	9053	43.02	12190	12300	11810	15800	8520	12160	12084.58	0.52	0	-2174	12733	12446	12273	11986	11813	12590	12130	260	3640	5000	8750	10	1	5192239	619	7.17	1.01	12	0.17	1664.00	11841.00	18480	20230127	-35.44	11810	20231024	1.02	18480	-35.44	20230127	11810	1.02	20231024	18480	-35.44	20230127	11810	1.02	20231024	2.93	N	001550	5000	259 억		26821	N	N	0	N	00	N
49	20231024	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12190	30	2	0.25	438840	36	0.17	12190	12190	12190	15800	8520	12160	12190.00	0.52	0	0	12733	12446	12273	11986	11813	12590	12130	260	3640	5000	8750	10	1	5192239	633	7.33	1.03	12	0.00	1664.00	11841.00	18480	20230127	-34.04	11980	20231006	1.75	18480	-34.04	20230127	11980	1.75	20231006	18480	-34.04	20230127	11980	1.75	20231006	2.93	N	001550	5000	259 억		26821	N	N	0	N	00	N
50	20231023	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12160	-110	5	-0.90	252187480	20592	79.27	12100	12560	12100	15950	8590	12270	12247.04	0.48	0	1012	12870	12570	12400	12100	11930	12485	12015	260	3680	5000	8830	10	1	5192239	631	7.31	1.03	12	0.40	1664.00	11841.00	18480	20230127	-34.20	11980	20231006	1.50	18480	-34.20	20230127	11980	1.50	20231006	18480	-34.20	20230127	11980	1.50	20231006	3.04	N	001550	5000	259 억		24999	N	N	0	N	00	N
51	20231023	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12200	-70	5	-0.57	205368190	16744	64.46	12100	12560	12100	15950	8590	12270	12265.18	0.48	0	947	12870	12570	12400	12100	11930	12485	12015	260	3680	5000	8830	10	1	5192239	633	7.33	1.03	12	0.32	1664.00	11841.00	18480	20230127	-33.98	11980	20231006	1.84	18480	-33.98	20230127	11980	1.84	20231006	18480	-33.98	20230127	11980	1.84	20231006	3.04	N	001550	5000	259 억		24999	N	N	0	N	00	N
52	20231023	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12220	-50	5	-0.41	173414130	14120	54.36	12100	12560	12100	15950	8590	12270	12281.45	0.48	0	1466	12870	12570	12400	12100	11930	12485	12015	260	3680	5000	8830	10	1	5192239	634	7.34	1.03	12	0.27	1664.00	11841.00	18480	20230127	-33.87	11980	20231006	2.00	18480	-33.87	20230127	11980	2.00	20231006	18480	-33.87	20230127	11980	2.00	20231006	3.04	N	001550	5000	259 억		24999	N	N	0	N	00	N
53	20231023	130120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12330	60	2	0.49	125885460	10229	39.38	12100	12560	12100	15950	8590	12270	12306.72	0.48	0	968	12870	12570	12400	12100	11930	12485	12015	260	3680	5000	8830	10	1	5192239	640	7.41	1.04	12	0.20	1664.00	11841.00	18480	20230127	-33.28	11980	20231006	2.92	18480	-33.28	20230127	11980	2.92	20231006	18480	-33.28	20230127	11980	2.92	20231006	3.04	N	001550	5000	259 억		24999	N	N	0	N	00	N
54	20231023	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12300	30	2	0.24	115968390	9422	36.27	12100	12560	12100	15950	8590	12270	12308.26	0.48	0	866	12870	12570	12400	12100	11930	12485	12015	260	3680	5000	8830	10	1	5192239	639	7.39	1.04	12	0.18	1664.00	11841.00	18480	20230127	-33.44	11980	20231006	2.67	18480	-33.44	20230127	11980	2.67	20231006	18480	-33.44	20230127	11980	2.67	20231006	3.04	N	001550	5000	259 억		24999	N	N	0	N	00	N
55	20231023	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12530	260	2	2.12	91729340	7466	28.74	12100	12530	12100	15950	8590	12270	12286.28	0.48	0	1056	12870	12570	12400	12100	11930	12485	12015	260	3680	5000	8830	10	1	5192239	651	7.53	1.06	12	0.14	1664.00	11841.00	18480	20230127	-32.20	11980	20231006	4.59	18480	-32.20	20230127	11980	4.59	20231006	18480	-32.20	20230127	11980	4.59	20231006	3.04	N	001550	5000	259 억		24999	N	N	0	N	00	N
56	20231023	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12260	-10	5	-0.08	48274480	3952	15.21	12100	12290	12100	15950	8590	12270	12215.20	0.48	0	813	12870	12570	12400	12100	11930	12485	12015	260	3680	5000	8830	10	1	5192239	637	7.37	1.04	12	0.08	1664.00	11841.00	18480	20230127	-33.66	11980	20231006	2.34	18480	-33.66	20230127	11980	2.34	20231006	18480	-33.66	20230127	11980	2.34	20231006	3.04	N	001550	5000	259 억		24999	N	N	0	N	00	N
57	20231023	090120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12100	-170	5	-1.39	5263500	435	1.67	12100	12100	12100	15950	8590	12270	12100.00	0.48	0	60	12870	12570	12400	12100	11930	12485	12015	260	3680	5000	8830	10	1	5192239	628	7.27	1.02	12	0.01	1664.00	11841.00	18480	20230127	-34.52	11980	20231006	1.00	18480	-34.52	20230127	11980	1.00	20231006	18480	-34.52	20230127	11980	1.00	20231006	3.04	N	001550	5000	259 억		24999	N	N	0	N	00	N
58	20231020	160120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12270	-450	5	-3.54	313381540	25396	86.81	12650	12700	12230	16530	8910	12720	12340.08	0.51	0	-1884	13260	12990	12750	12480	12240	12870	12360	260	3810	5000	9150	10	1	5192239	637	7.37	1.04	12	0.49	1664.00	11841.00	18480	20230127	-33.60	11980	20231006	2.42	18480	-33.60	20230127	11980	2.42	20231006	18480	-33.60	20230127	11980	2.42	20231006	3.06	N	001550	5000	259 억		26648	N	N	0	N	00	N
59	20231020	150120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12430	-290	5	-2.28	280035750	22684	77.54	12650	12700	12230	16530	8910	12720	12345.08	0.51	0	-2061	13260	12990	12750	12480	12240	12870	12360	260	3810	5000	9150	10	1	5192239	645	7.47	1.05	12	0.44	1664.00	11841.00	18480	20230127	-32.74	11980	20231006	3.76	18480	-32.74	20230127	11980	3.76	20231006	18480	-32.74	20230127	11980	3.76	20231006	3.06	N	001550	5000	259 억		26648	N	N	0	N	00	N
60	20231020	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12420	-300	5	-2.36	264230390	21411	73.18	12650	12700	12230	16530	8910	12720	12340.87	0.51	0	-1578	13260	12990	12750	12480	12240	12870	12360	260	3810	5000	9150	10	1	5192239	645	7.46	1.05	12	0.41	1664.00	11841.00	18480	20230127	-32.79	11980	20231006	3.67	18480	-32.79	20230127	11980	3.67	20231006	18480	-32.79	20230127	11980	3.67	20231006	3.06	N	001550	5000	259 억		26648	N	N	0	N	00	N
61	20231020	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12280	-440	5	-3.46	215326570	17466	59.70	12650	12700	12230	16530	8910	12720	12328.33	0.51	0	-1811	13260	12990	12750	12480	12240	12870	12360	260	3810	5000	9150	10	1	5192239	638	7.38	1.04	12	0.34	1664.00	11841.00	18480	20230127	-33.55	11980	20231006	2.50	18480	-33.55	20230127	11980	2.50	20231006	18480	-33.55	20230127	11980	2.50	20231006	3.06	N	001550	5000	259 억		26648	N	N	0	N	00	N
62	20231020	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12270	-450	5	-3.54	207641620	16840	57.56	12650	12700	12230	16530	8910	12720	12330.26	0.51	0	-1902	13260	12990	12750	12480	12240	12870	12360	260	3810	5000	9150	10	1	5192239	637	7.37	1.04	12	0.32	1664.00	11841.00	18480	20230127	-33.60	11980	20231006	2.42	18480	-33.60	20230127	11980	2.42	20231006	18480	-33.60	20230127	11980	2.42	20231006	3.06	N	001550	5000	259 억		26648	N	N	0	N	00	N
63	20231020	110120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12260	-460	5	-3.62	167930170	13600	46.49	12650	12700	12230	16530	8910	12720	12347.81	0.51	0	-1696	13260	12990	12750	12480	12240	12870	12360	260	3810	5000	9150	10	1	5192239	637	7.37	1.04	12	0.26	1664.00	11841.00	18480	20230127	-33.66	11980	20231006	2.34	18480	-33.66	20230127	11980	2.34	20231006	18480	-33.66	20230127	11980	2.34	20231006	3.06	N	001550	5000	259 억		26648	N	N	0	N	00	N
64	20231020	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12280	-440	5	-3.46	131321860	10615	36.28	12650	12700	12250	16530	8910	12720	12371.35	0.51	0	-1624	13260	12990	12750	12480	12240	12870	12360	260	3810	5000	9150	10	1	5192239	638	7.38	1.04	12	0.20	1664.00	11841.00	18480	20230127	-33.55	11980	20231006	2.50	18480	-33.55	20230127	11980	2.50	20231006	18480	-33.55	20230127	11980	2.50	20231006	3.06	N	001550	5000	259 억		26648	N	N	0	N	00	N
65	20231020	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12650	-70	5	-0.55	1100550	87	0.30	12650	12650	12650	16530	8910	12720	12650.00	0.51	0	0	13260	12990	12750	12480	12240	12870	12360	260	3810	5000	9150	10	1	5192239	657	7.60	1.07	12	0.00	1664.00	11841.00	18480	20230127	-31.55	11980	20231006	5.59	18480	-31.55	20230127	11980	5.59	20231006	18480	-31.55	20230127	11980	5.59	20231006	3.06	N	001550	5000	259 억		26648	N	N	0	N	00	N
66	20231019	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12720	-280	5	-2.15	370846240	29174	127.45	13010	13020	12510	16900	9100	13000	12711.53	0.58	0	-2234	13406	13202	13036	12832	12666	13185	12815	260	3900	5000	9360	10	1	5192239	660	7.64	1.07	12	0.56	1664.00	11841.00	18480	20230127	-31.17	11980	20231006	6.18	18480	-31.17	20230127	11980	6.18	20231006	18480	-31.17	20230127	11980	6.18	20231006	3.10	N	001550	5000	259 억		29987	N	N	0	N	00	N
67	20231019	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12750	-250	5	-1.92	340470570	26776	116.97	13010	13020	12510	16900	9100	13000	12715.51	0.58	0	-1784	13406	13202	13036	12832	12666	13185	12815	260	3900	5000	9360	10	1	5192239	662	7.66	1.08	12	0.52	1664.00	11841.00	18480	20230127	-31.01	11980	20231006	6.43	18480	-31.01	20230127	11980	6.43	20231006	18480	-31.01	20230127	11980	6.43	20231006	3.10	N	001550	5000	259 억		29987	N	N	0	N	00	N
68	20231019	140120	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12550	-450	5	-3.46	294100220	23118	100.99	13010	13020	12510	16900	9100	13000	12721.70	0.58	0	-1551	13406	13202	13036	12832	12666	13185	12815	260	3900	5000	9360	10	1	5192239	652	7.54	1.06	12	0.45	1664.00	11841.00	18480	20230127	-32.09	11980	20231006	4.76	18480	-32.09	20230127	11980	4.76	20231006	18480	-32.09	20230127	11980	4.76	20231006	3.10	N	001550	5000	259 억		29987	N	N	0	N	00	N
69	20231019	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12680	-320	5	-2.46	245509770	19287	84.26	13010	13020	12510	16900	9100	13000	12729.29	0.58	0	-1166	13406	13202	13036	12832	12666	13185	12815	260	3900	5000	9360	10	1	5192239	658	7.62	1.07	12	0.37	1664.00	11841.00	18480	20230127	-31.39	11980	20231006	5.84	18480	-31.39	20230127	11980	5.84	20231006	18480	-31.39	20230127	11980	5.84	20231006	3.10	N	001550	5000	259 억		29987	N	N	0	N	00	N
70	20231019	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12600	-400	5	-3.08	195513100	15301	66.84	13010	13020	12600	16900	9100	13000	12777.80	0.58	0	-1884	13406	13202	13036	12832	12666	13185	12815	260	3900	5000	9360	10	1	5192239	654	7.57	1.06	12	0.29	1664.00	11841.00	18480	20230127	-31.82	11980	20231006	5.18	18480	-31.82	20230127	11980	5.18	20231006	18480	-31.82	20230127	11980	5.18	20231006	3.10	N	001550	5000	259 억		29987	N	N	0	N	00	N
71	20231019	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12760	-240	5	-1.85	121994850	9502	41.51	13010	13020	12740	16900	9100	13000	12838.86	0.58	0	-868	13406	13202	13036	12832	12666	13185	12815	260	3900	5000	9360	10	1	5192239	663	7.67	1.08	12	0.18	1664.00	11841.00	18480	20230127	-30.95	11980	20231006	6.51	18480	-30.95	20230127	11980	6.51	20231006	18480	-30.95	20230127	11980	6.51	20231006	3.10	N	001550	5000	259 억		29987	N	N	0	N	00	N
72	20231019	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12900	-100	5	-0.77	46146210	3575	15.62	13010	13020	12830	16900	9100	13000	12908.03	0.58	0	-195	13406	13202	13036	12832	12666	13185	12815	260	3900	5000	9360	10	1	5192239	670	7.75	1.09	12	0.07	1664.00	11841.00	18480	20230127	-30.19	11980	20231006	7.68	18480	-30.19	20230127	11980	7.68	20231006	18480	-30.19	20230127	11980	7.68	20231006	3.10	N	001550	5000	259 억		29987	N	N	0	N	00	N
73	20231019	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12870	-130	5	-1.00	5504570	425	1.86	13010	13010	12870	16900	9100	13000	12951.93	0.58	0	-49	13406	13202	13036	12832	12666	13185	12815	260	3900	5000	9360	10	1	5192239	668	7.73	1.09	12	0.01	1664.00	11841.00	18480	20230127	-30.36	11980	20231006	7.43	18480	-30.36	20230127	11980	7.43	20231006	18480	-30.36	20230127	11980	7.43	20231006	3.10	N	001550	5000	259 억		29987	N	N	0	N	00	N
74	20231018	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13000	0	3	0.00	297532640	22835	54.45	13000	13240	12870	16900	9100	13000	13029.91	0.55	0	779	13493	13246	13033	12786	12573	13230	12770	260	3900	5000	9360	10	1	5192239	675	7.81	1.10	12	0.44	1664.00	11841.00	18480	20230127	-29.65	11980	20231006	8.51	18480	-29.65	20230127	11980	8.51	20231006	18480	-29.65	20230127	11980	8.51	20231006	3.23	N	001550	5000	259 억		28386	N	N	0	N	00	N
75	20231018	150119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12990	-10	5	-0.08	275981810	21177	50.49	13000	13240	12870	16900	9100	13000	13032.15	0.55	0	839	13493	13246	13033	12786	12573	13230	12770	260	3900	5000	9360	10	1	5192239	674	7.81	1.10	12	0.41	1664.00	11841.00	18480	20230127	-29.71	11980	20231006	8.43	18480	-29.71	20230127	11980	8.43	20231006	18480	-29.71	20230127	11980	8.43	20231006	3.23	N	001550	5000	259 억		28386	N	N	0	N	00	N
76	20231018	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13000	0	3	0.00	256310590	19659	46.87	13000	13240	12870	16900	9100	13000	13037.82	0.55	0	900	13493	13246	13033	12786	12573	13230	12770	260	3900	5000	9360	10	1	5192239	675	7.81	1.10	12	0.38	1664.00	11841.00	18480	20230127	-29.65	11980	20231006	8.51	18480	-29.65	20230127	11980	8.51	20231006	18480	-29.65	20230127	11980	8.51	20231006	3.23	N	001550	5000	259 억		28386	N	N	0	N	00	N
77	20231018	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12950	-50	5	-0.38	249567930	19139	45.63	13000	13240	12870	16900	9100	13000	13039.76	0.55	0	995	13493	13246	13033	12786	12573	13230	12770	260	3900	5000	9360	10	1	5192239	672	7.78	1.09	12	0.37	1664.00	11841.00	18480	20230127	-29.92	11980	20231006	8.10	18480	-29.92	20230127	11980	8.10	20231006	18480	-29.92	20230127	11980	8.10	20231006	3.23	N	001550	5000	259 억		28386	N	N	0	N	00	N
78	20231018	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12960	-40	5	-0.31	195410340	14949	35.64	13000	13240	12900	16900	9100	13000	13071.80	0.55	0	1045	13493	13246	13033	12786	12573	13230	12770	260	3900	5000	9360	10	1	5192239	673	7.79	1.09	12	0.29	1664.00	11841.00	18480	20230127	-29.87	11980	20231006	8.18	18480	-29.87	20230127	11980	8.18	20231006	18480	-29.87	20230127	11980	8.18	20231006	3.23	N	001550	5000	259 억		28386	N	N	0	N	00	N
79	20231018	110119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13000	0	3	0.00	161138140	12310	29.35	13000	13240	12900	16900	9100	13000	13090.02	0.55	0	994	13493	13246	13033	12786	12573	13230	12770	260	3900	5000	9360	10	1	5192239	675	7.81	1.10	12	0.24	1664.00	11841.00	18480	20230127	-29.65	11980	20231006	8.51	18480	-29.65	20230127	11980	8.51	20231006	18480	-29.65	20230127	11980	8.51	20231006	3.23	N	001550	5000	259 억		28386	N	N	0	N	00	N
80	20231018	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13080	80	2	0.62	126247900	9642	22.99	13000	13240	12900	16900	9100	13000	13093.54	0.55	0	1048	13493	13246	13033	12786	12573	13230	12770	260	3900	5000	9360	10	1	5192239	679	7.86	1.10	12	0.19	1664.00	11841.00	18480	20230127	-29.22	11980	20231006	9.18	18480	-29.22	20230127	11980	9.18	20231006	18480	-29.22	20230127	11980	9.18	20231006	3.23	N	001550	5000	259 억		28386	N	N	0	N	00	N
81	20231018	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12900	-100	5	-0.77	18709150	1433	3.42	13000	13100	12900	16900	9100	13000	13055.93	0.55	0	-920	13493	13246	13033	12786	12573	13230	12770	260	3900	5000	9360	10	1	5192239	670	7.75	1.09	12	0.03	1664.00	11841.00	18480	20230127	-30.19	11980	20231006	7.68	18480	-30.19	20230127	11980	7.68	20231006	18480	-30.19	20230127	11980	7.68	20231006	3.23	N	001550	5000	259 억		28386	N	N	0	N	00	N
82	20231017	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13000	180	2	1.40	544870260	41786	26.83	13000	13280	12820	16660	8980	12820	13039.54	0.55	0	-407	14413	13616	13183	12386	11953	13400	12170	260	3840	5000	9230	10	1	5192239	675	7.81	1.10	12	0.80	1664.00	11841.00	18480	20230127	-29.65	11980	20231006	8.51	18480	-29.65	20230127	11980	8.51	20231006	18480	-29.65	20230127	11980	8.51	20231006	3.02	N	001550	5000	259 억		28594	N	N	0	N	00	N
83	20231017	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13000	180	2	1.40	523280320	40117	25.76	13000	13280	12820	16660	8980	12820	13043.85	0.55	0	-303	14413	13616	13183	12386	11953	13400	12170	260	3840	5000	9230	10	1	5192239	675	7.81	1.10	12	0.77	1664.00	11841.00	18480	20230127	-29.65	11980	20231006	8.51	18480	-29.65	20230127	11980	8.51	20231006	18480	-29.65	20230127	11980	8.51	20231006	3.02	N	001550	5000	259 억		28594	N	N	0	N	00	N
84	20231017	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12950	130	2	1.01	460515300	35265	22.65	13000	13280	12820	16660	8980	12820	13058.71	0.55	0	994	14413	13616	13183	12386	11953	13400	12170	260	3840	5000	9230	10	1	5192239	672	7.78	1.09	12	0.68	1664.00	11841.00	18480	20230127	-29.92	11980	20231006	8.10	18480	-29.92	20230127	11980	8.10	20231006	18480	-29.92	20230127	11980	8.10	20231006	3.02	N	001550	5000	259 억		28594	N	N	0	N	00	N
85	20231017	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13100	280	2	2.18	439360180	33639	21.60	13000	13280	12820	16660	8980	12820	13061.04	0.55	0	995	14413	13616	13183	12386	11953	13400	12170	260	3840	5000	9230	10	1	5192239	680	7.87	1.11	12	0.65	1664.00	11841.00	18480	20230127	-29.11	11980	20231006	9.35	18480	-29.11	20230127	11980	9.35	20231006	18480	-29.11	20230127	11980	9.35	20231006	3.02	N	001550	5000	259 억		28594	N	N	0	N	00	N
86	20231017	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13030	210	2	1.64	376091300	28801	18.50	13000	13280	12820	16660	8980	12820	13058.27	0.55	0	2030	14413	13616	13183	12386	11953	13400	12170	260	3840	5000	9230	10	1	5192239	677	7.83	1.10	12	0.55	1664.00	11841.00	18480	20230127	-29.49	11980	20231006	8.76	18480	-29.49	20230127	11980	8.76	20231006	18480	-29.49	20230127	11980	8.76	20231006	3.02	N	001550	5000	259 억		28594	N	N	0	N	00	N
87	20231017	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12960	140	2	1.09	346790720	26550	17.05	13000	13280	12820	16660	8980	12820	13061.80	0.55	0	2689	14413	13616	13183	12386	11953	13400	12170	260	3840	5000	9230	10	1	5192239	673	7.79	1.09	12	0.51	1664.00	11841.00	18480	20230127	-29.87	11980	20231006	8.18	18480	-29.87	20230127	11980	8.18	20231006	18480	-29.87	20230127	11980	8.18	20231006	3.02	N	001550	5000	259 억		28594	N	N	0	N	00	N
88	20231017	100118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13050	230	2	1.79	257037380	19610	12.59	13000	13280	12880	16660	8980	12820	13107.46	0.55	0	1819	14413	13616	13183	12386	11953	13400	12170	260	3840	5000	9230	10	1	5192239	678	7.84	1.10	12	0.38	1664.00	11841.00	18480	20230127	-29.38	11980	20231006	8.93	18480	-29.38	20230127	11980	8.93	20231006	18480	-29.38	20230127	11980	8.93	20231006	3.02	N	001550	5000	259 억		28594	N	N	0	N	00	N
89	20231017	090119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13000	180	2	1.40	12768010	983	0.63	13000	13000	12880	16660	8980	12820	12988.82	0.55	0	-409	14413	13616	13183	12386	11953	13400	12170	260	3840	5000	9230	10	1	5192239	675	7.81	1.10	12	0.02	1664.00	11841.00	18480	20230127	-29.65	11980	20231006	8.51	18480	-29.65	20230127	11980	8.51	20231006	18480	-29.65	20230127	11980	8.51	20231006	3.02	N	001550	5000	259 억		28594	N	N	0	N	00	N
90	20231016	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12820	-230	5	-1.76	2081835140	155104	138.44	13490	13980	12750	16960	9140	13050	13423.48	0.40	0	8149	14183	13616	13093	12526	12003	13900	12810	260	3910	5000	9390	10	1	5192239	666	7.70	1.08	12	2.99	1664.00	11841.00	18480	20230127	-30.63	11980	20231006	7.01	18480	-30.63	20230127	11980	7.01	20231006	18480	-30.63	20230127	11980	7.01	20231006	3.02	N	001550	5000	259 억		20877	N	N	0	N	00	N
91	20231016	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12820	-230	5	-1.76	1971139920	146453	130.72	13490	13980	12810	16960	9140	13050	13459.21	0.40	0	6986	14183	13616	13093	12526	12003	13900	12810	260	3910	5000	9390	10	1	5192239	666	7.70	1.08	12	2.82	1664.00	11841.00	18480	20230127	-30.63	11980	20231006	7.01	18480	-30.63	20230127	11980	7.01	20231006	18480	-30.63	20230127	11980	7.01	20231006	3.02	N	001550	5000	259 억		20877	N	N	0	N	00	N
92	20231016	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13250	200	2	1.53	1703041590	125964	112.43	13490	13980	13060	16960	9140	13050	13520.09	0.40	0	4662	14183	13616	13093	12526	12003	13900	12810	260	3910	5000	9390	10	1	5192239	688	7.96	1.12	12	2.43	1664.00	11841.00	18480	20230127	-28.30	11980	20231006	10.60	18480	-28.30	20230127	11980	10.60	20231006	18480	-28.30	20230127	11980	10.60	20231006	3.02	N	001550	5000	259 억		20877	N	N	0	N	00	N
93	20231016	130119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13440	390	2	2.99	1614463830	119285	106.47	13490	13980	13060	16960	9140	13050	13534.53	0.40	0	3706	14183	13616	13093	12526	12003	13900	12810	260	3910	5000	9390	10	1	5192239	698	8.08	1.14	12	2.30	1664.00	11841.00	18480	20230127	-27.27	11980	20231006	12.19	18480	-27.27	20230127	11980	12.19	20231006	18480	-27.27	20230127	11980	12.19	20231006	3.02	N	001550	5000	259 억		20877	N	N	0	N	00	N
94	20231016	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13450	400	2	3.07	553509820	41573	37.11	13490	13560	13060	16960	9140	13050	13314.20	0.40	0	-649	14183	13616	13093	12526	12003	13900	12810	260	3910	5000	9390	10	1	5192239	698	8.08	1.14	12	0.80	1664.00	11841.00	18480	20230127	-27.22	11980	20231006	12.27	18480	-27.22	20230127	11980	12.27	20231006	18480	-27.22	20230127	11980	12.27	20231006	3.02	N	001550	5000	259 억		20877	N	N	0	N	00	N
95	20231016	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13090	40	2	0.31	412847890	31069	27.73	13490	13560	13060	16960	9140	13050	13288.14	0.40	0	-947	14183	13616	13093	12526	12003	13900	12810	260	3910	5000	9390	10	1	5192239	680	7.87	1.11	12	0.60	1664.00	11841.00	18480	20230127	-29.17	11980	20231006	9.27	18480	-29.17	20230127	11980	9.27	20231006	18480	-29.17	20230127	11980	9.27	20231006	3.02	N	001550	5000	259 억		20877	N	N	0	N	00	N
96	20231016	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13150	100	2	0.77	356364090	26759	23.88	13490	13560	13090	16960	9140	13050	13317.60	0.40	0	-1266	14183	13616	13093	12526	12003	13900	12810	260	3910	5000	9390	10	1	5192239	683	7.90	1.11	12	0.52	1664.00	11841.00	18480	20230127	-28.84	11980	20231006	9.77	18480	-28.84	20230127	11980	9.77	20231006	18480	-28.84	20230127	11980	9.77	20231006	3.02	N	001550	5000	259 억		20877	N	N	0	N	00	N
97	20231016	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	13340	290	2	2.22	41493950	3095	2.76	13490	13490	13280	16960	9140	13050	13407.46	0.40	0	-59	14183	13616	13093	12526	12003	13900	12810	260	3910	5000	9390	10	1	5192239	693	8.02	1.13	12	0.06	1664.00	11841.00	18480	20230127	-27.81	11980	20231006	11.35	18480	-27.81	20230127	11980	11.35	20231006	18480	-27.81	20230127	11980	11.35	20231006	3.02	N	001550	5000	259 억		20877	N	N	0	N	00	N
98	20231012	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12660	-40	5	-0.31	152224110	11977	30.14	12700	12780	12640	16510	8890	12700	12709.89	0.40	0	121	13093	12896	12593	12396	12093	12995	12495	260	3810	5000	9140	10	1	5192239	657	7.61	1.07	12	0.23	1664.00	11841.00	18480	20230127	-31.49	11980	20231006	5.68	18480	-31.49	20230127	11980	5.68	20231006	18480	-31.49	20230127	11980	5.68	20231006	3.14	N	001550	5000	259 억		20676	N	N	0	N	00	N
99	20231012	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12680	-20	5	-0.16	123818910	9736	24.50	12700	12780	12640	16510	8890	12700	12717.64	0.40	0	-34	13093	12896	12593	12396	12093	12995	12495	260	3810	5000	9140	10	1	5192239	658	7.62	1.07	12	0.19	1664.00	11841.00	18480	20230127	-31.39	11980	20231006	5.84	18480	-31.39	20230127	11980	5.84	20231006	18480	-31.39	20230127	11980	5.84	20231006	3.14	N	001550	5000	259 억		20676	N	N	0	N	00	N
100	20231012	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12730	30	2	0.24	105753300	8312	20.91	12700	12780	12640	16510	8890	12700	12722.97	0.40	0	-28	13093	12896	12593	12396	12093	12995	12495	260	3810	5000	9140	10	1	5192239	661	7.65	1.08	12	0.16	1664.00	11841.00	18480	20230127	-31.11	11980	20231006	6.26	18480	-31.11	20230127	11980	6.26	20231006	18480	-31.11	20230127	11980	6.26	20231006	3.14	N	001550	5000	259 억		20676	N	N	0	N	00	N
101	20231012	130117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12710	10	2	0.08	100593690	7906	19.89	12700	12780	12640	16510	8890	12700	12723.71	0.40	0	-28	13093	12896	12593	12396	12093	12995	12495	260	3810	5000	9140	10	1	5192239	660	7.64	1.07	12	0.15	1664.00	11841.00	18480	20230127	-31.22	11980	20231006	6.09	18480	-31.22	20230127	11980	6.09	20231006	18480	-31.22	20230127	11980	6.09	20231006	3.14	N	001550	5000	259 억		20676	N	N	0	N	00	N
102	20231012	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12710	10	2	0.08	85642710	6730	16.93	12700	12780	12640	16510	8890	12700	12725.51	0.40	0	-57	13093	12896	12593	12396	12093	12995	12495	260	3810	5000	9140	10	1	5192239	660	7.64	1.07	12	0.13	1664.00	11841.00	18480	20230127	-31.22	11980	20231006	6.09	18480	-31.22	20230127	11980	6.09	20231006	18480	-31.22	20230127	11980	6.09	20231006	3.14	N	001550	5000	259 억		20676	N	N	0	N	00	N
103	20231012	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12730	30	2	0.24	44115290	3471	8.73	12700	12780	12640	16510	8890	12700	12709.68	0.40	0	-199	13093	12896	12593	12396	12093	12995	12495	260	3810	5000	9140	10	1	5192239	661	7.65	1.08	12	0.07	1664.00	11841.00	18480	20230127	-31.11	11980	20231006	6.26	18480	-31.11	20230127	11980	6.26	20231006	18480	-31.11	20230127	11980	6.26	20231006	3.14	N	001550	5000	259 억		20676	N	N	0	N	00	N
104	20231012	100119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12730	30	2	0.24	28813110	2266	5.70	12700	12780	12640	16510	8890	12700	12715.41	0.40	0	-207	13093	12896	12593	12396	12093	12995	12495	260	3810	5000	9140	10	1	5192239	661	7.65	1.08	12	0.04	1664.00	11841.00	18480	20230127	-31.11	11980	20231006	6.26	18480	-31.11	20230127	11980	6.26	20231006	18480	-31.11	20230127	11980	6.26	20231006	3.14	N	001550	5000	259 억		20676	N	N	0	N	00	N
105	20231012	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12700	0	3	0.00	5562600	438	1.10	12700	12700	12700	16510	8890	12700	12700.00	0.40	0	-128	13093	12896	12593	12396	12093	12995	12495	260	3810	5000	9140	10	1	5192239	659	7.63	1.07	12	0.01	1664.00	11841.00	18480	20230127	-31.28	11980	20231006	6.01	18480	-31.28	20230127	11980	6.01	20231006	18480	-31.28	20230127	11980	6.01	20231006	3.14	N	001550	5000	259 억		20676	N	N	0	N	00	N
106	20231011	160119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12700	150	2	1.20	496826040	39402	59.84	12550	12790	12290	16310	8790	12550	12609.16	0.32	0	3465	13096	12822	12526	12252	11956	12960	12390	260	3760	5000	9030	10	1	5192239	659	7.63	1.07	12	0.76	1664.00	11841.00	18480	20230127	-31.28	11980	20231006	6.01	18480	-31.28	20230127	11980	6.01	20231006	18480	-31.28	20230127	11980	6.01	20231006	3.14	N	001550	5000	259 억		16580	N	N	0	N	00	N
107	20231011	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12620	70	2	0.56	468929360	37201	56.50	12550	12790	12290	16310	8790	12550	12605.30	0.32	0	3473	13096	12822	12526	12252	11956	12960	12390	260	3760	5000	9030	10	1	5192239	655	7.58	1.07	12	0.72	1664.00	11841.00	18480	20230127	-31.71	11980	20231006	5.34	18480	-31.71	20230127	11980	5.34	20231006	18480	-31.71	20230127	11980	5.34	20231006	3.14	N	001550	5000	259 억		16580	N	N	0	N	00	N
108	20231011	140119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12690	140	2	1.12	444585710	35275	53.57	12550	12790	12290	16310	8790	12550	12603.43	0.32	0	3364	13096	12822	12526	12252	11956	12960	12390	260	3760	5000	9030	10	1	5192239	659	7.63	1.07	12	0.68	1664.00	11841.00	18480	20230127	-31.33	11980	20231006	5.93	18480	-31.33	20230127	11980	5.93	20231006	18480	-31.33	20230127	11980	5.93	20231006	3.14	N	001550	5000	259 억		16580	N	N	0	N	00	N
109	20231011	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12660	110	2	0.88	361668610	28726	43.63	12550	12790	12290	16310	8790	12550	12590.30	0.32	0	5315	13096	12822	12526	12252	11956	12960	12390	260	3760	5000	9030	10	1	5192239	657	7.61	1.07	12	0.55	1664.00	11841.00	18480	20230127	-31.49	11980	20231006	5.68	18480	-31.49	20230127	11980	5.68	20231006	18480	-31.49	20230127	11980	5.68	20231006	3.14	N	001550	5000	259 억		16580	N	N	0	N	00	N
110	20231011	120119	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12610	60	2	0.48	246005990	19600	29.77	12550	12790	12290	16310	8790	12550	12551.33	0.32	0	4124	13096	12822	12526	12252	11956	12960	12390	260	3760	5000	9030	10	1	5192239	655	7.58	1.06	12	0.38	1664.00	11841.00	18480	20230127	-31.76	11980	20231006	5.26	18480	-31.76	20230127	11980	5.26	20231006	18480	-31.76	20230127	11980	5.26	20231006	3.14	N	001550	5000	259 억		16580	N	N	0	N	00	N
111	20231011	110118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12640	90	2	0.72	215709120	17192	26.11	12550	12790	12290	16310	8790	12550	12547.06	0.32	0	3816	13096	12822	12526	12252	11956	12960	12390	260	3760	5000	9030	10	1	5192239	656	7.60	1.07	12	0.33	1664.00	11841.00	18480	20230127	-31.60	11980	20231006	5.51	18480	-31.60	20230127	11980	5.51	20231006	18480	-31.60	20230127	11980	5.51	20231006	3.14	N	001550	5000	259 억		16580	N	N	0	N	00	N
112	20231011	100118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12670	120	2	0.96	167006760	13315	20.22	12550	12790	12290	16310	8790	12550	12542.75	0.32	0	3799	13096	12822	12526	12252	11956	12960	12390	260	3760	5000	9030	10	1	5192239	658	7.61	1.07	12	0.26	1664.00	11841.00	18480	20230127	-31.44	11980	20231006	5.76	18480	-31.44	20230127	11980	5.76	20231006	18480	-31.44	20230127	11980	5.76	20231006	3.14	N	001550	5000	259 억		16580	N	N	0	N	00	N
113	20231011	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12550	0	3	0.00	11907600	949	1.44	12550	12550	12540	16310	8790	12550	12547.51	0.32	0	-93	13096	12822	12526	12252	11956	12960	12390	260	3760	5000	9030	10	1	5192239	652	7.54	1.06	12	0.02	1664.00	11841.00	18480	20230127	-32.09	11980	20231006	4.76	18480	-32.09	20230127	11980	4.76	20231006	18480	-32.09	20230127	11980	4.76	20231006	3.14	N	001550	5000	259 억		16580	N	N	0	N	00	N
114	20231010	160118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12550	250	2	2.03	820201620	65302	31.67	12260	12800	12230	15990	8610	12300	12560.79	0.19	0	7207	14513	13406	12693	11586	10873	13960	12140	260	3690	5000	8850	10	1	5192239	652	7.54	1.06	12	1.26	1664.00	11841.00	18480	20230127	-32.09	11980	20231006	4.76	18480	-32.09	20230127	11980	4.76	20231006	18480	-32.09	20230127	11980	4.76	20231006	3.18	N	001550	5000	259 억		9780	N	N	0	N	00	N
115	20231010	150118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12460	160	2	1.30	784752890	62461	30.30	12260	12800	12230	15990	8610	12300	12564.59	0.19	0	8003	14513	13406	12693	11586	10873	13960	12140	260	3690	5000	8850	10	1	5192239	647	7.49	1.05	12	1.20	1664.00	11841.00	18480	20230127	-32.58	11980	20231006	4.01	18480	-32.58	20230127	11980	4.01	20231006	18480	-32.58	20230127	11980	4.01	20231006	3.18	N	001550	5000	259 억		9780	N	N	0	N	00	N
116	20231010	140118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12360	60	2	0.49	623738050	49672	24.09	12260	12800	12230	15990	8610	12300	12557.99	0.19	0	12093	14513	13406	12693	11586	10873	13960	12140	260	3690	5000	8850	10	1	5192239	642	7.43	1.04	12	0.96	1664.00	11841.00	18480	20230127	-33.12	11980	20231006	3.17	18480	-33.12	20230127	11980	3.17	20231006	18480	-33.12	20230127	11980	3.17	20231006	3.18	N	001550	5000	259 억		9780	N	N	0	N	00	N
117	20231010	130118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12440	140	2	1.14	602526900	47960	23.26	12260	12800	12230	15990	8610	12300	12564.02	0.19	0	12392	14513	13406	12693	11586	10873	13960	12140	260	3690	5000	8850	10	1	5192239	646	7.48	1.05	12	0.92	1664.00	11841.00	18480	20230127	-32.68	11980	20231006	3.84	18480	-32.68	20230127	11980	3.84	20231006	18480	-32.68	20230127	11980	3.84	20231006	3.18	N	001550	5000	259 억		9780	N	N	0	N	00	N
118	20231010	120118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12630	330	2	2.68	507947550	40462	19.63	12260	12800	12230	15990	8610	12300	12554.73	0.19	0	14838	14513	13406	12693	11586	10873	13960	12140	260	3690	5000	8850	10	1	5192239	656	7.59	1.07	12	0.78	1664.00	11841.00	18480	20230127	-31.66	11980	20231006	5.43	18480	-31.66	20230127	11980	5.43	20231006	18480	-31.66	20230127	11980	5.43	20231006	3.18	N	001550	5000	259 억		9780	N	N	0	N	00	N
119	20231010	110117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12680	380	2	3.09	481144540	38337	18.59	12260	12800	12230	15990	8610	12300	12551.48	0.19	0	14959	14513	13406	12693	11586	10873	13960	12140	260	3690	5000	8850	10	1	5192239	658	7.62	1.07	12	0.74	1664.00	11841.00	18480	20230127	-31.39	11980	20231006	5.84	18480	-31.39	20230127	11980	5.84	20231006	18480	-31.39	20230127	11980	5.84	20231006	3.18	N	001550	5000	259 억		9780	N	N	0	N	00	N
120	20231010	100117	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12570	270	2	2.20	409201710	32650	15.84	12260	12800	12230	15990	8610	12300	12534.16	0.19	0	12923	14513	13406	12693	11586	10873	13960	12140	260	3690	5000	8850	10	1	5192239	653	7.55	1.06	12	0.63	1664.00	11841.00	18480	20230127	-31.98	11980	20231006	4.92	18480	-31.98	20230127	11980	4.92	20231006	18480	-31.98	20230127	11980	4.92	20231006	3.18	N	001550	5000	259 억		9780	N	N	0	N	00	N
121	20231010	090118	55	50.00	KOSPI		화학	N	N	N	Y	50	N	12240	-60	5	-0.49	18409240	1501	0.73	12260	12300	12230	15990	8610	12300	12260.28	0.19	0	582	14513	13406	12693	11586	10873	13960	12140	260	3690	5000	8850	10	1	5192239	636	7.36	1.03	12	0.03	1664.00	11841.00	18480	20230127	-33.77	11980	20231006	2.17	18480	-33.77	20230127	11980	2.17	20231006	18480	-33.77	20230127	11980	2.17	20231006	3.18	N	001550	5000	259 억		9780	N	N	0	N	00	N
122	20231006	160119	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12300	280	2	2.33	2640730250	202732	480.18	12020	13800	11980	15620	8420	12020	13028.98	0.16	0	1620	13033	12526	12273	11766	11513	12400	11640	260	3600	5000	8650	10	1	5192239	639	7.39	1.04	12	3.90	1664.00	11841.00	18480	20230127	-33.44	11980	20231006	2.67	18480	-33.44	20230127	11980	2.67	20231006	18480	-33.44	20230127	11980	2.67	20231006	3.11	N	001550	5000	259 억		8285	N	N	0	N	00	N
123	20231006	150117	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12440	420	2	3.49	2265109280	172200	407.86	12020	13800	11980	15620	8420	12020	13157.25	0.16	0	-6158	13033	12526	12273	11766	11513	12400	11640	260	3600	5000	8650	10	1	5192239	646	7.48	1.05	12	3.32	1664.00	11841.00	18480	20230127	-32.68	11980	20231006	3.84	18480	-32.68	20230127	11980	3.84	20231006	18480	-32.68	20230127	11980	3.84	20231006	3.11	N	001550	5000	259 억		8285	N	N	0	N	00	N
124	20231006	140118	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12150	130	2	1.08	204070850	16807	39.81	12020	12270	11980	15620	8420	12020	12145.76	0.16	0	2485	13033	12526	12273	11766	11513	12400	11640	260	3600	5000	8650	10	1	5192239	631	7.30	1.03	12	0.32	1664.00	11841.00	18480	20230127	-34.25	11980	20231006	1.42	18480	-34.25	20230127	11980	1.42	20231006	18480	-34.25	20230127	11980	1.42	20231006	3.11	N	001550	5000	259 억		8285	N	N	0	N	00	N
125	20231006	130117	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12140	120	2	1.00	187100970	15411	36.50	12020	12270	11980	15620	8420	12020	12144.79	0.16	0	2105	13033	12526	12273	11766	11513	12400	11640	260	3600	5000	8650	10	1	5192239	630	7.30	1.03	12	0.30	1664.00	11841.00	18480	20230127	-34.31	11980	20231006	1.34	18480	-34.31	20230127	11980	1.34	20231006	18480	-34.31	20230127	11980	1.34	20231006	3.11	N	001550	5000	259 억		8285	N	N	0	N	00	N
126	20231006	120117	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12180	160	2	1.33	148214080	12217	28.94	12020	12270	11980	15620	8420	12020	12136.56	0.16	0	-245	13033	12526	12273	11766	11513	12400	11640	260	3600	5000	8650	10	1	5192239	632	7.32	1.03	12	0.24	1664.00	11841.00	18480	20230127	-34.09	11980	20231006	1.67	18480	-34.09	20230127	11980	1.67	20231006	18480	-34.09	20230127	11980	1.67	20231006	3.11	N	001550	5000	259 억		8285	N	N	0	N	00	N
127	20231006	110116	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12180	160	2	1.33	139021100	11461	27.15	12020	12270	11980	15620	8420	12020	12134.94	0.16	0	-223	13033	12526	12273	11766	11513	12400	11640	260	3600	5000	8650	10	1	5192239	632	7.32	1.03	12	0.22	1664.00	11841.00	18480	20230127	-34.09	11980	20231006	1.67	18480	-34.09	20230127	11980	1.67	20231006	18480	-34.09	20230127	11980	1.67	20231006	3.11	N	001550	5000	259 억		8285	N	N	0	N	00	N
128	20231006	100117	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12200	180	2	1.50	92398200	7638	18.09	12020	12210	11980	15620	8420	12020	12102.58	0.16	0	-370	13033	12526	12273	11766	11513	12400	11640	260	3600	5000	8650	10	1	5192239	633	7.33	1.03	12	0.15	1664.00	11841.00	18480	20230127	-33.98	11980	20231006	1.84	18480	-33.98	20230127	11980	1.84	20231006	18480	-33.98	20230127	11980	1.84	20231006	3.11	N	001550	5000	259 억		8285	N	N	0	N	00	N
129	20231006	090117	55	50.00	KOSPI	신저가	화학	N	N	N	Y	50	N	12030	10	2	0.08	18151690	1510	3.58	12020	12030	12000	15620	8420	12020	12021.48	0.16	0	-42	13033	12526	12273	11766	11513	12400	11640	260	3600	5000	8650	10	1	5192239	625	7.23	1.02	12	0.03	1664.00	11841.00	18480	20230127	-34.90	12000	20231006	0.25	18480	-34.90	20230127	12000	0.25	20231006	18480	-34.90	20230127	12000	0.25	20231006	3.11	N	001550	5000	259 억		8285	N	N	0	N	00	N