KissMeData/002350/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160134	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6750	-180	5	-2.60	680550560	100508	210.70	6800	6890	6710	9000	4860	6930	6771.11	7.26	0	-7673	7103	7016	6963	6876	6823	6990	6850	508	2070	500	5260	10	1	97667877	6593	6.84	0.41	12	0.10	987.00	16314.00	9670	20240227	-30.20	6710	20241031	0.60	9670	-30.20	20240227	6710	0.60	20241031	9670	-30.20	20240227	6710	0.60	20241031	0.11	N	002350	500	508 억		7086967	N	N	12	N	00	N
3	20241031	150136	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6740	-190	5	-2.74	631179130	93187	195.35	6800	6890	6710	9000	4860	6930	6773.25	7.26	0	-7287	7103	7016	6963	6876	6823	6990	6850	508	2070	500	5260	10	1	97667877	6583	6.83	0.41	12	0.10	987.00	16314.00	9670	20240227	-30.30	6710	20241031	0.45	9670	-30.30	20240227	6710	0.45	20241031	9670	-30.30	20240227	6710	0.45	20241031	0.11	N	002350	500	508 억		7086967	N	N	1	N	00	N
4	20241031	140136	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6750	-180	5	-2.60	489534390	72195	151.35	6800	6890	6710	9000	4860	6930	6780.72	7.26	0	-4204	7103	7016	6963	6876	6823	6990	6850	508	2070	500	5260	10	1	97667877	6593	6.84	0.41	12	0.07	987.00	16314.00	9670	20240227	-30.20	6710	20241031	0.60	9670	-30.20	20240227	6710	0.60	20241031	9670	-30.20	20240227	6710	0.60	20241031	0.11	N	002350	500	508 억		7086967	N	N	1	N	00	N
5	20241031	130135	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6760	-170	5	-2.45	374260450	55128	115.57	6800	6890	6710	9000	4860	6930	6788.94	7.26	0	-3505	7103	7016	6963	6876	6823	6990	6850	508	2070	500	5260	10	1	97667877	6602	6.85	0.41	12	0.06	987.00	16314.00	9670	20240227	-30.09	6710	20241031	0.75	9670	-30.09	20240227	6710	0.75	20241031	9670	-30.09	20240227	6710	0.75	20241031	0.11	N	002350	500	508 억		7086967	N	N	1	N	00	N
6	20241031	120135	55	60.00	KOSPI	신저가	화학	N	N	N	Y	60	N	6760	-170	5	-2.45	254980700	37440	78.49	6800	6890	6750	9000	4860	6930	6810.38	7.26	0	-4089	7103	7016	6963	6876	6823	6990	6850	508	2070	500	5260	10	1	97667877	6602	6.85	0.41	12	0.04	987.00	16314.00	9670	20240227	-30.09	6750	20241031	0.15	9670	-30.09	20240227	6750	0.15	20241031	9670	-30.09	20240227	6750	0.15	20241031	0.11	N	002350	500	508 억		7086967	N	N	1	N	00	N
7	20241031	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6810	-120	5	-1.73	147311560	21578	45.24	6800	6890	6780	9000	4860	6930	6826.93	7.26	0	-4038	7103	7016	6963	6876	6823	6990	6850	508	2070	500	5260	10	1	97667877	6651	6.90	0.42	12	0.02	987.00	16314.00	9670	20240227	-29.58	6750	20240912	0.89	9670	-29.58	20240227	6750	0.89	20240912	9670	-29.58	20240227	6750	0.89	20240912	0.11	N	002350	500	508 억		7086967	N	N	1	N	00	N
8	20241031	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6840	-90	5	-1.30	79192570	11582	24.28	6800	6890	6780	9000	4860	6930	6837.56	7.26	0	-3224	7103	7016	6963	6876	6823	6990	6850	508	2070	500	5260	10	1	97667877	6680	6.93	0.42	12	0.01	987.00	16314.00	9670	20240227	-29.27	6750	20240912	1.33	9670	-29.27	20240227	6750	1.33	20240912	9670	-29.27	20240227	6750	1.33	20240912	0.11	N	002350	500	508 억		7086967	N	N	1	N	00	N
9	20241031	090135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6820	-110	5	-1.59	13854990	2035	4.27	6800	6890	6780	9000	4860	6930	6808.35	7.26	0	166	7103	7016	6963	6876	6823	6990	6850	508	2070	500	5260	10	1	97667877	6661	6.91	0.42	12	0.00	987.00	16314.00	9670	20240227	-29.47	6750	20240912	1.04	9670	-29.47	20240227	6750	1.04	20240912	9670	-29.47	20240227	6750	1.04	20240912	0.11	N	002350	500	508 억		7086967	N	N	1	N	00	N
10	20241030	160135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-60	5	-0.86	328234650	47163	151.20	7050	7050	6910	9080	4900	6990	6959.51	7.27	0	-9594	7050	7020	6970	6940	6890	7035	6955	508	2090	500	5310	10	1	97667877	6768	7.02	0.42	12	0.05	987.00	16314.00	9670	20240227	-28.34	6750	20240912	2.67	9670	-28.34	20240227	6750	2.67	20240912	9670	-28.34	20240227	6750	2.67	20240912	0.11	N	002350	500	508 억		7095906	N	N	1	N	00	N
11	20241030	150136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-60	5	-0.86	292070040	41939	134.45	7050	7050	6930	9080	4900	6990	6964.10	7.27	0	-8063	7050	7020	6970	6940	6890	7035	6955	508	2090	500	5310	10	1	97667877	6768	7.02	0.42	12	0.04	987.00	16314.00	9670	20240227	-28.34	6750	20240912	2.67	9670	-28.34	20240227	6750	2.67	20240912	9670	-28.34	20240227	6750	2.67	20240912	0.11	N	002350	500	508 억		7095906	N	N	15	N	00	N
12	20241030	140136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-40	5	-0.57	206171050	29565	94.78	7050	7050	6940	9080	4900	6990	6973.43	7.27	0	-4496	7050	7020	6970	6940	6890	7035	6955	508	2090	500	5310	10	1	97667877	6788	7.04	0.43	12	0.03	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7095906	N	N	15	N	00	N
13	20241030	130136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-30	5	-0.43	169948470	24352	78.07	7050	7050	6950	9080	4900	6990	6978.78	7.27	0	-3304	7050	7020	6970	6940	6890	7035	6955	508	2090	500	5310	10	1	97667877	6798	7.05	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.11	N	002350	500	508 억		7095906	N	N	15	N	00	N
14	20241030	120136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-30	5	-0.43	143150860	20499	65.72	7050	7050	6950	9080	4900	6990	6983.28	7.27	0	-1908	7050	7020	6970	6940	6890	7035	6955	508	2090	500	5310	10	1	97667877	6798	7.05	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.11	N	002350	500	508 억		7095906	N	N	15	N	00	N
15	20241030	110135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-40	5	-0.57	116347270	16645	53.36	7050	7050	6950	9080	4900	6990	6989.92	7.27	0	-908	7050	7020	6970	6940	6890	7035	6955	508	2090	500	5310	10	1	97667877	6788	7.04	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7095906	N	N	15	N	00	N
16	20241030	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-10	5	-0.14	75577840	10791	34.60	7050	7050	6960	9080	4900	6990	7003.91	7.27	0	-570	7050	7020	6970	6940	6890	7035	6955	508	2090	500	5310	10	1	97667877	6817	7.07	0.43	12	0.01	987.00	16314.00	9670	20240227	-27.82	6750	20240912	3.41	9670	-27.82	20240227	6750	3.41	20240912	9670	-27.82	20240227	6750	3.41	20240912	0.11	N	002350	500	508 억		7095906	N	N	15	N	00	N
17	20241030	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	20	2	0.29	22881710	3257	10.44	7050	7050	6990	9080	4900	6990	7026.52	7.27	0	-1357	7050	7020	6970	6940	6890	7035	6955	508	2090	500	5310	10	1	97667877	6847	7.10	0.43	12	0.00	987.00	16314.00	9670	20240227	-27.51	6750	20240912	3.85	9670	-27.51	20240227	6750	3.85	20240912	9670	-27.51	20240227	6750	3.85	20240912	0.11	N	002350	500	508 억		7095906	N	N	15	N	00	N
18	20241029	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	30	2	0.43	205663590	29552	70.37	6920	7000	6920	9040	4880	6960	6959.34	7.27	0	-17330	7026	6992	6946	6912	6866	7010	6930	508	2080	500	5280	10	1	97667877	6827	7.08	0.43	12	0.03	987.00	16314.00	9670	20240227	-27.71	6750	20240912	3.56	9670	-27.71	20240227	6750	3.56	20240912	9670	-27.71	20240227	6750	3.56	20240912	0.11	N	002350	500	508 억		7103388	N	N	15	N	00	N
19	20241029	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-10	5	-0.14	193825910	27855	66.33	6920	7000	6920	9040	4880	6960	6958.39	7.27	0	-17302	7026	6992	6946	6912	6866	7010	6930	508	2080	500	5280	10	1	97667877	6788	7.04	0.43	12	0.03	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7103388	N	N	67	N	00	N
20	20241029	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-10	5	-0.14	173899920	24989	59.50	6920	7000	6920	9040	4880	6960	6959.06	7.27	0	-15381	7026	6992	6946	6912	6866	7010	6930	508	2080	500	5280	10	1	97667877	6788	7.04	0.43	12	0.03	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7103388	N	N	67	N	00	N
21	20241029	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-10	5	-0.14	133027580	19107	45.50	6920	7000	6920	9040	4880	6960	6962.24	7.27	0	-11654	7026	6992	6946	6912	6866	7010	6930	508	2080	500	5280	10	1	97667877	6788	7.04	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7103388	N	N	67	N	00	N
22	20241029	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	0	3	0.00	83661520	11996	28.56	6920	7000	6920	9040	4880	6960	6974.12	7.27	0	-6440	7026	6992	6946	6912	6866	7010	6930	508	2080	500	5280	10	1	97667877	6798	7.05	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.11	N	002350	500	508 억		7103388	N	N	67	N	00	N
23	20241029	110128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	20	2	0.29	41235550	5905	14.06	6920	7000	6920	9040	4880	6960	6983.16	7.27	0	-2197	7026	6992	6946	6912	6866	7010	6930	508	2080	500	5280	10	1	97667877	6817	7.07	0.43	12	0.01	987.00	16314.00	9670	20240227	-27.82	6750	20240912	3.41	9670	-27.82	20240227	6750	3.41	20240912	9670	-27.82	20240227	6750	3.41	20240912	0.11	N	002350	500	508 억		7103388	N	N	67	N	00	N
24	20241029	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6990	30	2	0.43	21515190	3083	7.34	6920	7000	6920	9040	4880	6960	6978.65	7.27	0	-477	7026	6992	6946	6912	6866	7010	6930	508	2080	500	5280	10	1	97667877	6827	7.08	0.43	12	0.00	987.00	16314.00	9670	20240227	-27.71	6750	20240912	3.56	9670	-27.71	20240227	6750	3.56	20240912	9670	-27.71	20240227	6750	3.56	20240912	0.11	N	002350	500	508 억		7103388	N	N	67	N	00	N
25	20241028	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	10	2	0.14	291112570	41946	178.27	6950	6980	6900	9030	4870	6950	6940.16	7.28	0	-6151	6996	6972	6946	6922	6896	6975	6925	508	2080	500	5280	10	1	97667877	6798	7.05	0.43	12	0.04	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.11	N	002350	500	508 억		7110148	N	N	67	N	00	N
26	20241028	150134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-10	5	-0.14	282981920	40776	173.29	6950	6980	6900	9030	4870	6950	6939.91	7.28	0	-5374	6996	6972	6946	6922	6896	6975	6925	508	2080	500	5280	10	1	97667877	6778	7.03	0.43	12	0.04	987.00	16314.00	9670	20240227	-28.23	6750	20240912	2.81	9670	-28.23	20240227	6750	2.81	20240912	9670	-28.23	20240227	6750	2.81	20240912	0.11	N	002350	500	508 억		7110148	N	N	91	N	00	N
27	20241028	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-10	5	-0.14	251094710	36180	153.76	6950	6980	6900	9030	4870	6950	6940.15	7.28	0	-4697	6996	6972	6946	6922	6896	6975	6925	508	2080	500	5280	10	1	97667877	6778	7.03	0.43	12	0.04	987.00	16314.00	9670	20240227	-28.23	6750	20240912	2.81	9670	-28.23	20240227	6750	2.81	20240912	9670	-28.23	20240227	6750	2.81	20240912	0.11	N	002350	500	508 억		7110148	N	N	91	N	00	N
28	20241028	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	-30	5	-0.43	205445940	29589	125.75	6950	6980	6900	9030	4870	6950	6943.32	7.28	0	-3640	6996	6972	6946	6922	6896	6975	6925	508	2080	500	5280	10	1	97667877	6759	7.01	0.42	12	0.03	987.00	16314.00	9670	20240227	-28.44	6750	20240912	2.52	9670	-28.44	20240227	6750	2.52	20240912	9670	-28.44	20240227	6750	2.52	20240912	0.11	N	002350	500	508 억		7110148	N	N	91	N	00	N
29	20241028	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	0	3	0.00	150493010	21660	92.05	6950	6980	6900	9030	4870	6950	6947.97	7.28	0	-2755	6996	6972	6946	6922	6896	6975	6925	508	2080	500	5280	10	1	97667877	6788	7.04	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7110148	N	N	91	N	00	N
30	20241028	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	0	3	0.00	104293460	15011	63.80	6950	6980	6900	9030	4870	6950	6947.80	7.28	0	-2079	6996	6972	6946	6922	6896	6975	6925	508	2080	500	5280	10	1	97667877	6788	7.04	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7110148	N	N	91	N	00	N
31	20241028	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	0	3	0.00	63088880	9084	38.61	6950	6980	6900	9030	4870	6950	6945.06	7.28	0	-621	6996	6972	6946	6922	6896	6975	6925	508	2080	500	5280	10	1	97667877	6788	7.04	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7110148	N	N	91	N	00	N
32	20241028	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	-30	5	-0.43	1565050	226	0.96	6950	6950	6910	9030	4870	6950	6925.00	7.28	0	-112	6996	6972	6946	6922	6896	6975	6925	508	2080	500	5280	10	1	97667877	6759	7.01	0.42	12	0.00	987.00	16314.00	9670	20240227	-28.44	6750	20240912	2.52	9670	-28.44	20240227	6750	2.52	20240912	9670	-28.44	20240227	6750	2.52	20240912	0.11	N	002350	500	508 억		7110148	N	N	91	N	00	N
33	20241025	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	0	3	0.00	162947420	23465	99.10	6950	6970	6920	9030	4870	6950	6944.28	7.29	0	-4159	7083	7016	6963	6896	6843	7050	6930	508	2080	500	5280	10	1	97667877	6788	7.04	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.12	N	002350	500	508 억		7115799	N	N	91	N	00	N
34	20241025	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6930	-20	5	-0.29	145726770	20981	88.61	6950	6970	6920	9030	4870	6950	6945.65	7.29	0	-3377	7083	7016	6963	6896	6843	7050	6930	508	2080	500	5280	10	1	97667877	6768	7.02	0.42	12	0.02	987.00	16314.00	9670	20240227	-28.34	6750	20240912	2.67	9670	-28.34	20240227	6750	2.67	20240912	9670	-28.34	20240227	6750	2.67	20240912	0.12	N	002350	500	508 억		7115799	N	N	11	N	00	N
35	20241025	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-10	5	-0.14	89094570	12818	54.13	6950	6970	6920	9030	4870	6950	6950.74	7.29	0	-1316	7083	7016	6963	6896	6843	7050	6930	508	2080	500	5280	10	1	97667877	6778	7.03	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.23	6750	20240912	2.81	9670	-28.23	20240227	6750	2.81	20240912	9670	-28.23	20240227	6750	2.81	20240912	0.12	N	002350	500	508 억		7115799	N	N	11	N	00	N
36	20241025	130134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	10	2	0.14	79447090	11430	48.27	6950	6970	6920	9030	4870	6950	6950.75	7.29	0	-1193	7083	7016	6963	6896	6843	7050	6930	508	2080	500	5280	10	1	97667877	6798	7.05	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.12	N	002350	500	508 억		7115799	N	N	11	N	00	N
37	20241025	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	10	2	0.14	41147900	5918	24.99	6950	6970	6920	9030	4870	6950	6953.01	7.29	0	108	7083	7016	6963	6896	6843	7050	6930	508	2080	500	5280	10	1	97667877	6798	7.05	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.12	N	002350	500	508 억		7115799	N	N	11	N	00	N
38	20241025	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	10	2	0.14	33653820	4842	20.45	6950	6970	6920	9030	4870	6950	6950.40	7.29	0	60	7083	7016	6963	6896	6843	7050	6930	508	2080	500	5280	10	1	97667877	6798	7.05	0.43	12	0.00	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.12	N	002350	500	508 억		7115799	N	N	11	N	00	N
39	20241025	100134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	0	3	0.00	26418780	3801	16.05	6950	6970	6920	9030	4870	6950	6950.48	7.29	0	251	7083	7016	6963	6896	6843	7050	6930	508	2080	500	5280	10	1	97667877	6788	7.04	0.43	12	0.00	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.12	N	002350	500	508 억		7115799	N	N	11	N	00	N
40	20241025	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	-30	5	-0.43	2717290	391	1.65	6950	6950	6920	9030	4870	6950	6949.59	7.29	0	246	7083	7016	6963	6896	6843	7050	6930	508	2080	500	5280	10	1	97667877	6759	7.01	0.42	12	0.00	987.00	16314.00	9670	20240227	-28.44	6750	20240912	2.52	9670	-28.44	20240227	6750	2.52	20240912	9670	-28.44	20240227	6750	2.52	20240912	0.12	N	002350	500	508 억		7115799	N	N	11	N	00	N
41	20241024	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-20	5	-0.29	164659700	23678	42.09	6910	7030	6910	9060	4880	6970	6954.12	7.29	0	-3787	7043	7006	6973	6936	6903	7005	6935	508	2090	500	5290	10	1	97667877	6788	7.04	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7118296	N	N	11	N	00	N
42	20241024	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-10	5	-0.14	158195040	22748	40.44	6910	7030	6910	9060	4880	6970	6954.24	7.29	0	-3403	7043	7006	6973	6936	6903	7005	6935	508	2090	500	5290	10	1	97667877	6798	7.05	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.11	N	002350	500	508 억		7118296	N	N	8	N	00	N
43	20241024	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-20	5	-0.29	138873590	19970	35.50	6910	7030	6910	9060	4880	6970	6954.11	7.29	0	-2994	7043	7006	6973	6936	6903	7005	6935	508	2090	500	5290	10	1	97667877	6788	7.04	0.43	12	0.02	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7118296	N	N	8	N	00	N
44	20241024	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-20	5	-0.29	95389830	13716	24.38	6910	7030	6910	9060	4880	6970	6954.64	7.29	0	-3435	7043	7006	6973	6936	6903	7005	6935	508	2090	500	5290	10	1	97667877	6788	7.04	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7118296	N	N	8	N	00	N
45	20241024	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6940	-30	5	-0.43	77087920	11082	19.70	6910	7030	6910	9060	4880	6970	6956.14	7.29	0	-2513	7043	7006	6973	6936	6903	7005	6935	508	2090	500	5290	10	1	97667877	6778	7.03	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.23	6750	20240912	2.81	9670	-28.23	20240227	6750	2.81	20240912	9670	-28.23	20240227	6750	2.81	20240912	0.11	N	002350	500	508 억		7118296	N	N	8	N	00	N
46	20241024	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-10	5	-0.14	39499730	5675	10.09	6910	7030	6910	9060	4880	6970	6960.30	7.29	0	-1504	7043	7006	6973	6936	6903	7005	6935	508	2090	500	5290	10	1	97667877	6798	7.05	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.11	N	002350	500	508 억		7118296	N	N	8	N	00	N
47	20241024	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	0	3	0.00	10902610	1567	2.79	6910	7030	6910	9060	4880	6970	6957.63	7.29	0	-37	7043	7006	6973	6936	6903	7005	6935	508	2090	500	5290	10	1	97667877	6807	7.06	0.43	12	0.00	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.11	N	002350	500	508 억		7118296	N	N	8	N	00	N
48	20241024	090127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6920	-50	5	-0.72	3229860	467	0.83	6910	6970	6910	9060	4880	6970	6916.19	7.29	0	-15	7043	7006	6973	6936	6903	7005	6935	508	2090	500	5290	10	1	97667877	6759	7.01	0.42	12	0.00	987.00	16314.00	9670	20240227	-28.44	6750	20240912	2.52	9670	-28.44	20240227	6750	2.52	20240912	9670	-28.44	20240227	6750	2.52	20240912	0.11	N	002350	500	508 억		7118296	N	N	8	N	00	N
49	20241023	160133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	0	3	0.00	392343000	56250	64.34	6970	7010	6940	9060	4880	6970	6975.00	7.30	0	-14970	7243	7106	7023	6886	6803	7065	6845	508	2090	500	5290	10	1	97667877	6807	7.06	0.43	12	0.06	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.11	N	002350	500	508 억		7125664	N	N	8	N	00	N
50	20241023	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	10	2	0.14	352420280	50528	57.79	6970	7010	6940	9060	4880	6970	6974.75	7.30	0	-12873	7243	7106	7023	6886	6803	7065	6845	508	2090	500	5290	10	1	97667877	6817	7.07	0.43	12	0.05	987.00	16314.00	9670	20240227	-27.82	6750	20240912	3.41	9670	-27.82	20240227	6750	3.41	20240912	9670	-27.82	20240227	6750	3.41	20240912	0.11	N	002350	500	508 억		7125664	N	N	3	N	00	N
51	20241023	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	30	2	0.43	248681060	35686	40.82	6970	7010	6940	9060	4880	6970	6968.59	7.30	0	-9395	7243	7106	7023	6886	6803	7065	6845	508	2090	500	5290	10	1	97667877	6837	7.09	0.43	12	0.04	987.00	16314.00	9670	20240227	-27.61	6750	20240912	3.70	9670	-27.61	20240227	6750	3.70	20240912	9670	-27.61	20240227	6750	3.70	20240912	0.11	N	002350	500	508 억		7125664	N	N	3	N	00	N
52	20241023	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	0	3	0.00	169212070	24304	27.80	6970	6990	6940	9060	4880	6970	6962.31	7.30	0	-7613	7243	7106	7023	6886	6803	7065	6845	508	2090	500	5290	10	1	97667877	6807	7.06	0.43	12	0.02	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.11	N	002350	500	508 억		7125664	N	N	3	N	00	N
53	20241023	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	0	3	0.00	110876610	15932	18.22	6970	6990	6940	9060	4880	6970	6959.37	7.30	0	-5450	7243	7106	7023	6886	6803	7065	6845	508	2090	500	5290	10	1	97667877	6807	7.06	0.43	12	0.02	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.11	N	002350	500	508 억		7125664	N	N	3	N	00	N
54	20241023	110133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6960	-10	5	-0.14	81606140	11730	13.42	6970	6990	6940	9060	4880	6970	6957.05	7.30	0	-4449	7243	7106	7023	6886	6803	7065	6845	508	2090	500	5290	10	1	97667877	6798	7.05	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.02	6750	20240912	3.11	9670	-28.02	20240227	6750	3.11	20240912	9670	-28.02	20240227	6750	3.11	20240912	0.11	N	002350	500	508 억		7125664	N	N	3	N	00	N
55	20241023	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6950	-20	5	-0.29	35729720	5135	5.87	6970	6990	6940	9060	4880	6970	6958.08	7.30	0	-2309	7243	7106	7023	6886	6803	7065	6845	508	2090	500	5290	10	1	97667877	6788	7.04	0.43	12	0.01	987.00	16314.00	9670	20240227	-28.13	6750	20240912	2.96	9670	-28.13	20240227	6750	2.96	20240912	9670	-28.13	20240227	6750	2.96	20240912	0.11	N	002350	500	508 억		7125664	N	N	3	N	00	N
56	20241023	090133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	0	3	0.00	1867960	268	0.31	6970	6970	6970	9060	4880	6970	6970.00	7.30	0	-56	7243	7106	7023	6886	6803	7065	6845	508	2090	500	5290	10	1	97667877	6807	7.06	0.43	12	0.00	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.11	N	002350	500	508 억		7125664	N	N	3	N	00	N
57	20241022	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-220	5	-3.06	610736360	87369	315.76	7090	7160	6940	9340	5040	7190	6990.32	7.29	0	-24173	7310	7250	7150	7090	6990	7280	7120	508	2150	500	5460	10	1	97667877	6807	7.06	0.43	12	0.09	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.11	N	002350	500	508 억		7119113	N	N	3	N	00	N
58	20241022	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-190	5	-2.64	568837060	81385	294.14	7090	7160	6940	9340	5040	7190	6989.46	7.29	0	-24287	7310	7250	7150	7090	6990	7280	7120	508	2150	500	5460	10	1	97667877	6837	7.09	0.43	12	0.08	987.00	16314.00	9670	20240227	-27.61	6750	20240912	3.70	9670	-27.61	20240227	6750	3.70	20240912	9670	-27.61	20240227	6750	3.70	20240912	0.11	N	002350	500	508 억		7119113	N	N	21	N	00	N
59	20241022	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-210	5	-2.92	388201880	55500	200.59	7090	7160	6940	9340	5040	7190	6994.63	7.29	0	-19737	7310	7250	7150	7090	6990	7280	7120	508	2150	500	5460	10	1	97667877	6817	7.07	0.43	12	0.06	987.00	16314.00	9670	20240227	-27.82	6750	20240912	3.41	9670	-27.82	20240227	6750	3.41	20240912	9670	-27.82	20240227	6750	3.41	20240912	0.11	N	002350	500	508 억		7119113	N	N	21	N	00	N
60	20241022	130133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-210	5	-2.92	313198170	44745	161.72	7090	7160	6940	9340	5040	7190	6999.62	7.29	0	-14700	7310	7250	7150	7090	6990	7280	7120	508	2150	500	5460	10	1	97667877	6817	7.07	0.43	12	0.05	987.00	16314.00	9670	20240227	-27.82	6750	20240912	3.41	9670	-27.82	20240227	6750	3.41	20240912	9670	-27.82	20240227	6750	3.41	20240912	0.11	N	002350	500	508 억		7119113	N	N	21	N	00	N
61	20241022	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-220	5	-3.06	235312650	33575	121.35	7090	7160	6940	9340	5040	7190	7008.57	7.29	0	-9751	7310	7250	7150	7090	6990	7280	7120	508	2150	500	5460	10	1	97667877	6807	7.06	0.43	12	0.03	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.11	N	002350	500	508 억		7119113	N	N	21	N	00	N
62	20241022	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6970	-220	5	-3.06	144500430	20521	74.17	7090	7160	6950	9340	5040	7190	7041.59	7.29	0	-5160	7310	7250	7150	7090	6990	7280	7120	508	2150	500	5460	10	1	97667877	6807	7.06	0.43	12	0.02	987.00	16314.00	9670	20240227	-27.92	6750	20240912	3.26	9670	-27.92	20240227	6750	3.26	20240912	9670	-27.92	20240227	6750	3.26	20240912	0.11	N	002350	500	508 억		7119113	N	N	21	N	00	N
63	20241022	100133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	-80	5	-1.11	33300160	4700	16.99	7090	7160	7060	9340	5040	7190	7085.14	7.29	0	844	7310	7250	7150	7090	6990	7280	7120	508	2150	500	5460	10	1	97667877	6944	7.20	0.44	12	0.00	987.00	16314.00	9670	20240227	-26.47	6750	20240912	5.33	9670	-26.47	20240227	6750	5.33	20240912	9670	-26.47	20240227	6750	5.33	20240912	0.11	N	002350	500	508 억		7119113	N	N	21	N	00	N
64	20241022	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7100	-90	5	-1.25	730770	103	0.37	7090	7100	7090	9340	5040	7190	7094.85	7.29	0	-49	7310	7250	7150	7090	6990	7280	7120	508	2150	500	5460	10	1	97667877	6934	7.19	0.44	12	0.00	987.00	16314.00	9670	20240227	-26.58	6750	20240912	5.19	9670	-26.58	20240227	6750	5.19	20240912	9670	-26.58	20240227	6750	5.19	20240912	0.11	N	002350	500	508 억		7119113	N	N	21	N	00	N
65	20241021	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	150	2	2.13	198227350	27668	41.10	7170	7210	7050	9150	4930	7040	7164.50	7.28	0	-6409	7406	7222	7126	6942	6846	7175	6895	508	2110	500	5350	10	1	97667877	7022	7.28	0.44	12	0.03	987.00	16314.00	9670	20240227	-25.65	6750	20240912	6.52	9670	-25.65	20240227	6750	6.52	20240912	9670	-25.65	20240227	6750	6.52	20240912	0.12	N	002350	500	508 억		7107192	N	N	21	N	00	N
66	20241021	150133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	100	2	1.42	181345910	25309	37.60	7170	7210	7050	9150	4930	7040	7165.27	7.28	0	-6446	7406	7222	7126	6942	6846	7175	6895	508	2110	500	5350	10	1	97667877	6973	7.23	0.44	12	0.03	987.00	16314.00	9670	20240227	-26.16	6750	20240912	5.78	9670	-26.16	20240227	6750	5.78	20240912	9670	-26.16	20240227	6750	5.78	20240912	0.12	N	002350	500	508 억		7107192	N	N	5	N	00	N
67	20241021	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	110	2	1.56	145950130	20378	30.27	7170	7210	7050	9150	4930	7040	7162.14	7.28	0	-4955	7406	7222	7126	6942	6846	7175	6895	508	2110	500	5350	10	1	97667877	6983	7.24	0.44	12	0.02	987.00	16314.00	9670	20240227	-26.06	6750	20240912	5.93	9670	-26.06	20240227	6750	5.93	20240912	9670	-26.06	20240227	6750	5.93	20240912	0.12	N	002350	500	508 억		7107192	N	N	5	N	00	N
68	20241021	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	150	2	2.13	111346550	15553	23.10	7170	7200	7050	9150	4930	7040	7159.17	7.28	0	-3816	7406	7222	7126	6942	6846	7175	6895	508	2110	500	5350	10	1	97667877	7022	7.28	0.44	12	0.02	987.00	16314.00	9670	20240227	-25.65	6750	20240912	6.52	9670	-25.65	20240227	6750	6.52	20240912	9670	-25.65	20240227	6750	6.52	20240912	0.12	N	002350	500	508 억		7107192	N	N	5	N	00	N
69	20241021	120133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	130	2	1.85	89584520	12524	18.60	7170	7200	7050	9150	4930	7040	7153.03	7.28	0	-2420	7406	7222	7126	6942	6846	7175	6895	508	2110	500	5350	10	1	97667877	7003	7.26	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.85	6750	20240912	6.22	9670	-25.85	20240227	6750	6.22	20240912	9670	-25.85	20240227	6750	6.22	20240912	0.12	N	002350	500	508 억		7107192	N	N	5	N	00	N
70	20241021	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7160	120	2	1.70	53702600	7522	11.17	7170	7200	7050	9150	4930	7040	7139.40	7.28	0	-994	7406	7222	7126	6942	6846	7175	6895	508	2110	500	5350	10	1	97667877	6993	7.25	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.96	6750	20240912	6.07	9670	-25.96	20240227	6750	6.07	20240912	9670	-25.96	20240227	6750	6.07	20240912	0.12	N	002350	500	508 억		7107192	N	N	5	N	00	N
71	20241021	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7180	140	2	1.99	21686960	3048	4.53	7170	7200	7050	9150	4930	7040	7115.14	7.28	0	172	7406	7222	7126	6942	6846	7175	6895	508	2110	500	5350	10	1	97667877	7013	7.27	0.44	12	0.00	987.00	16314.00	9670	20240227	-25.75	6750	20240912	6.37	9670	-25.75	20240227	6750	6.37	20240912	9670	-25.75	20240227	6750	6.37	20240912	0.12	N	002350	500	508 억		7107192	N	N	5	N	00	N
72	20241021	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	130	2	1.85	301140	42	0.06	7170	7170	7170	9150	4930	7040	7170.00	7.28	0	1	7406	7222	7126	6942	6846	7175	6895	508	2110	500	5350	10	1	97667877	7003	7.26	0.44	12	0.00	987.00	16314.00	9670	20240227	-25.85	6750	20240912	6.22	9670	-25.85	20240227	6750	6.22	20240912	9670	-25.85	20240227	6750	6.22	20240912	0.12	N	002350	500	508 억		7107192	N	N	5	N	00	N
73	20241018	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-190	5	-2.63	475059840	67316	115.14	7310	7310	7030	9390	5070	7230	7057.16	7.27	0	-13037	7490	7360	7280	7150	7070	7320	7110	508	2160	500	5490	10	1	97667877	6876	7.13	0.43	12	0.07	987.00	16314.00	9670	20240227	-27.20	6750	20240912	4.30	9670	-27.20	20240227	6750	4.30	20240912	9670	-27.20	20240227	6750	4.30	20240912	0.13	N	002350	500	508 억		7097724	N	N	5	N	00	N
74	20241018	150135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-170	5	-2.35	338984180	48015	82.13	7310	7310	7030	9390	5070	7230	7059.96	7.27	0	-8623	7490	7360	7280	7150	7070	7320	7110	508	2160	500	5490	10	1	97667877	6895	7.15	0.43	12	0.05	987.00	16314.00	9670	20240227	-26.99	6750	20240912	4.59	9670	-26.99	20240227	6750	4.59	20240912	9670	-26.99	20240227	6750	4.59	20240912	0.13	N	002350	500	508 억		7097724	N	N	33	N	00	N
75	20241018	140134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-170	5	-2.35	276398490	39146	66.96	7310	7310	7030	9390	5070	7230	7060.71	7.27	0	-9568	7490	7360	7280	7150	7070	7320	7110	508	2160	500	5490	10	1	97667877	6895	7.15	0.43	12	0.04	987.00	16314.00	9670	20240227	-26.99	6750	20240912	4.59	9670	-26.99	20240227	6750	4.59	20240912	9670	-26.99	20240227	6750	4.59	20240912	0.13	N	002350	500	508 억		7097724	N	N	33	N	00	N
76	20241018	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-160	5	-2.21	214485290	30373	51.95	7310	7310	7030	9390	5070	7230	7061.71	7.27	0	-8446	7490	7360	7280	7150	7070	7320	7110	508	2160	500	5490	10	1	97667877	6905	7.16	0.43	12	0.03	987.00	16314.00	9670	20240227	-26.89	6750	20240912	4.74	9670	-26.89	20240227	6750	4.74	20240912	9670	-26.89	20240227	6750	4.74	20240912	0.13	N	002350	500	508 억		7097724	N	N	33	N	00	N
77	20241018	120134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-200	5	-2.77	153826880	21773	37.24	7310	7310	7030	9390	5070	7230	7065.03	7.27	0	-7199	7490	7360	7280	7150	7070	7320	7110	508	2160	500	5490	10	1	97667877	6866	7.12	0.43	12	0.02	987.00	16314.00	9670	20240227	-27.30	6750	20240912	4.15	9670	-27.30	20240227	6750	4.15	20240912	9670	-27.30	20240227	6750	4.15	20240912	0.13	N	002350	500	508 억		7097724	N	N	33	N	00	N
78	20241018	110134	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-190	5	-2.63	93778230	13245	22.65	7310	7310	7030	9390	5070	7230	7080.27	7.27	0	-4805	7490	7360	7280	7150	7070	7320	7110	508	2160	500	5490	10	1	97667877	6876	7.13	0.43	12	0.01	987.00	16314.00	9670	20240227	-27.20	6750	20240912	4.30	9670	-27.20	20240227	6750	4.30	20240912	9670	-27.20	20240227	6750	4.30	20240912	0.13	N	002350	500	508 억		7097724	N	N	33	N	00	N
79	20241018	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-160	5	-2.21	42574030	5985	10.24	7310	7310	7070	9390	5070	7230	7113.46	7.27	0	-2584	7490	7360	7280	7150	7070	7320	7110	508	2160	500	5490	10	1	97667877	6905	7.16	0.43	12	0.01	987.00	16314.00	9670	20240227	-26.89	6750	20240912	4.74	9670	-26.89	20240227	6750	4.74	20240912	9670	-26.89	20240227	6750	4.74	20240912	0.13	N	002350	500	508 억		7097724	N	N	33	N	00	N
80	20241018	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7240	10	2	0.14	349550	48	0.08	7310	7310	7240	9390	5070	7230	7282.29	7.27	0	-27	7490	7360	7280	7150	7070	7320	7110	508	2160	500	5490	10	1	97667877	7071	7.34	0.44	12	0.00	987.00	16314.00	9670	20240227	-25.13	6750	20240912	7.26	9670	-25.13	20240227	6750	7.26	20240912	9670	-25.13	20240227	6750	7.26	20240912	0.13	N	002350	500	508 억		7097724	N	N	33	N	00	N
81	20241017	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-200	5	-2.69	426349460	58428	107.86	7410	7410	7200	9650	5210	7430	7297.01	7.27	0	-17738	7663	7546	7313	7196	6963	7605	7255	508	2220	500	5640	10	1	97667877	7061	7.33	0.44	12	0.06	987.00	16314.00	9670	20240227	-25.23	6750	20240912	7.11	9670	-25.23	20240227	6750	7.11	20240912	9670	-25.23	20240227	6750	7.11	20240912	0.13	N	002350	500	508 억		7099082	N	N	33	N	00	N
82	20241017	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-200	5	-2.69	365901290	50059	92.41	7410	7410	7220	9650	5210	7430	7309.40	7.27	0	-14272	7663	7546	7313	7196	6963	7605	7255	508	2220	500	5640	10	1	97667877	7061	7.33	0.44	12	0.05	987.00	16314.00	9670	20240227	-25.23	6750	20240912	7.11	9670	-25.23	20240227	6750	7.11	20240912	9670	-25.23	20240227	6750	7.11	20240912	0.13	N	002350	500	508 억		7099082	N	N	117	N	00	N
83	20241017	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	-90	5	-1.21	250593310	34188	63.11	7410	7410	7270	9650	5210	7430	7329.86	7.27	0	-10589	7663	7546	7313	7196	6963	7605	7255	508	2220	500	5640	10	1	97667877	7169	7.44	0.45	12	0.04	987.00	16314.00	9670	20240227	-24.10	6750	20240912	8.74	9670	-24.10	20240227	6750	8.74	20240912	9670	-24.10	20240227	6750	8.74	20240912	0.13	N	002350	500	508 억		7099082	N	N	117	N	00	N
84	20241017	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	-80	5	-1.08	201841560	27542	50.84	7410	7410	7270	9650	5210	7430	7328.50	7.27	0	-7348	7663	7546	7313	7196	6963	7605	7255	508	2220	500	5640	10	1	97667877	7179	7.45	0.45	12	0.03	987.00	16314.00	9670	20240227	-23.99	6750	20240912	8.89	9670	-23.99	20240227	6750	8.89	20240912	9670	-23.99	20240227	6750	8.89	20240912	0.13	N	002350	500	508 억		7099082	N	N	117	N	00	N
85	20241017	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	-140	5	-1.88	169788590	23171	42.77	7410	7410	7270	9650	5210	7430	7327.63	7.27	0	-5479	7663	7546	7313	7196	6963	7605	7255	508	2220	500	5640	10	1	97667877	7120	7.39	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.61	6750	20240912	8.00	9670	-24.61	20240227	6750	8.00	20240912	9670	-24.61	20240227	6750	8.00	20240912	0.13	N	002350	500	508 억		7099082	N	N	117	N	00	N
86	20241017	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	-110	5	-1.48	122854890	16733	30.89	7410	7410	7300	9650	5210	7430	7342.07	7.27	0	-3559	7663	7546	7313	7196	6963	7605	7255	508	2220	500	5640	10	1	97667877	7149	7.42	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.30	6750	20240912	8.44	9670	-24.30	20240227	6750	8.44	20240912	9670	-24.30	20240227	6750	8.44	20240912	0.13	N	002350	500	508 억		7099082	N	N	117	N	00	N
87	20241017	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7360	-70	5	-0.94	37036120	5037	9.30	7410	7410	7320	9650	5210	7430	7352.81	7.27	0	-2026	7663	7546	7313	7196	6963	7605	7255	508	2220	500	5640	10	1	97667877	7188	7.46	0.45	12	0.01	987.00	16314.00	9670	20240227	-23.89	6750	20240912	9.04	9670	-23.89	20240227	6750	9.04	20240912	9670	-23.89	20240227	6750	9.04	20240912	0.13	N	002350	500	508 억		7099082	N	N	117	N	00	N
88	20241017	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	-110	5	-1.48	205360	28	0.05	7410	7410	7320	9650	5210	7430	7334.29	7.27	0	0	7663	7546	7313	7196	6963	7605	7255	508	2220	500	5640	10	1	97667877	7149	7.42	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.30	6750	20240912	8.44	9670	-24.30	20240227	6750	8.44	20240912	9670	-24.30	20240227	6750	8.44	20240912	0.13	N	002350	500	508 억		7099082	N	N	117	N	00	N
89	20241016	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7430	280	2	3.92	395425930	54083	181.06	7150	7430	7080	9290	5010	7150	7310.35	7.24	0	25106	7236	7192	7106	7062	6976	7215	7085	508	2140	500	5430	10	1	97667877	7257	7.53	0.46	12	0.06	987.00	16314.00	9670	20240227	-23.16	6750	20240912	10.07	9670	-23.16	20240227	6750	10.07	20240912	9670	-23.16	20240227	6750	10.07	20240912	0.13	N	002350	500	508 억		7073387	N	N	117	N	00	N
90	20241016	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7280	130	2	1.82	165426050	22956	76.85	7150	7280	7080	9290	5010	7150	7206.22	7.24	0	9051	7236	7192	7106	7062	6976	7215	7085	508	2140	500	5430	10	1	97667877	7110	7.38	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.72	6750	20240912	7.85	9670	-24.72	20240227	6750	7.85	20240912	9670	-24.72	20240227	6750	7.85	20240912	0.13	N	002350	500	508 억		7073387	N	N	110	N	00	N
91	20241016	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7250	100	2	1.40	94077320	13107	43.88	7150	7260	7080	9290	5010	7150	7177.64	7.24	0	3385	7236	7192	7106	7062	6976	7215	7085	508	2140	500	5430	10	1	97667877	7081	7.35	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.03	6750	20240912	7.41	9670	-25.03	20240227	6750	7.41	20240912	9670	-25.03	20240227	6750	7.41	20240912	0.13	N	002350	500	508 억		7073387	N	N	110	N	00	N
92	20241016	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7190	40	2	0.56	38485130	5378	18.00	7150	7190	7080	9290	5010	7150	7156.03	7.24	0	88	7236	7192	7106	7062	6976	7215	7085	508	2140	500	5430	10	1	97667877	7022	7.28	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.65	6750	20240912	6.52	9670	-25.65	20240227	6750	6.52	20240912	9670	-25.65	20240227	6750	6.52	20240912	0.13	N	002350	500	508 억		7073387	N	N	110	N	00	N
93	20241016	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7170	20	2	0.28	25635550	3588	12.01	7150	7180	7080	9290	5010	7150	7144.80	7.24	0	-519	7236	7192	7106	7062	6976	7215	7085	508	2140	500	5430	10	1	97667877	7003	7.26	0.44	12	0.00	987.00	16314.00	9670	20240227	-25.85	6750	20240912	6.22	9670	-25.85	20240227	6750	6.22	20240912	9670	-25.85	20240227	6750	6.22	20240912	0.13	N	002350	500	508 억		7073387	N	N	110	N	00	N
94	20241016	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	-10	5	-0.14	12586680	1766	5.91	7150	7150	7080	9290	5010	7150	7127.23	7.24	0	-661	7236	7192	7106	7062	6976	7215	7085	508	2140	500	5430	10	1	97667877	6973	7.23	0.44	12	0.00	987.00	16314.00	9670	20240227	-26.16	6750	20240912	5.78	9670	-26.16	20240227	6750	5.78	20240912	9670	-26.16	20240227	6750	5.78	20240912	0.13	N	002350	500	508 억		7073387	N	N	110	N	00	N
95	20241016	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7120	-30	5	-0.42	8131740	1141	3.82	7150	7150	7080	9290	5010	7150	7126.85	7.24	0	-504	7236	7192	7106	7062	6976	7215	7085	508	2140	500	5430	10	1	97667877	6954	7.21	0.44	12	0.00	987.00	16314.00	9670	20240227	-26.37	6750	20240912	5.48	9670	-26.37	20240227	6750	5.48	20240912	9670	-26.37	20240227	6750	5.48	20240912	0.13	N	002350	500	508 억		7073387	N	N	110	N	00	N
96	20241016	090132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7130	-20	5	-0.28	1284000	180	0.60	7150	7150	7130	9290	5010	7150	7133.33	7.24	0	-159	7236	7192	7106	7062	6976	7215	7085	508	2140	500	5430	10	1	97667877	6964	7.22	0.44	12	0.00	987.00	16314.00	9670	20240227	-26.27	6750	20240912	5.63	9670	-26.27	20240227	6750	5.63	20240912	9670	-26.27	20240227	6750	5.63	20240912	0.13	N	002350	500	508 억		7073387	N	N	110	N	00	N
97	20241015	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	60	2	0.85	211045260	29808	63.02	7070	7150	7020	9210	4970	7090	7080.15	7.23	0	-1414	7190	7140	7050	7000	6910	7165	7025	508	2120	500	5380	10	1	97667877	6983	7.24	0.44	12	0.03	987.00	16314.00	9670	20240227	-26.06	6750	20240912	5.93	9670	-26.06	20240227	6750	5.93	20240912	9670	-26.06	20240227	6750	5.93	20240912	0.13	N	002350	500	508 억		7059311	N	N	110	N	00	N
98	20241015	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	50	2	0.71	191353960	27051	57.19	7070	7150	7020	9210	4970	7090	7073.82	7.23	0	-1254	7190	7140	7050	7000	6910	7165	7025	508	2120	500	5380	10	1	97667877	6973	7.23	0.44	12	0.03	987.00	16314.00	9670	20240227	-26.16	6750	20240912	5.78	9670	-26.16	20240227	6750	5.78	20240912	9670	-26.16	20240227	6750	5.78	20240912	0.13	N	002350	500	508 억		7059311	N	N	79	N	00	N
99	20241015	140133	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	0	3	0.00	127494650	18081	38.22	7070	7090	7020	9210	4970	7090	7051.31	7.23	0	1085	7190	7140	7050	7000	6910	7165	7025	508	2120	500	5380	10	1	97667877	6925	7.18	0.43	12	0.02	987.00	16314.00	9670	20240227	-26.68	6750	20240912	5.04	9670	-26.68	20240227	6750	5.04	20240912	9670	-26.68	20240227	6750	5.04	20240912	0.13	N	002350	500	508 억		7059311	N	N	79	N	00	N
100	20241015	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-50	5	-0.71	68486760	9719	20.55	7070	7080	7020	9210	4970	7090	7046.69	7.23	0	-1158	7190	7140	7050	7000	6910	7165	7025	508	2120	500	5380	10	1	97667877	6876	7.13	0.43	12	0.01	987.00	16314.00	9670	20240227	-27.20	6750	20240912	4.30	9670	-27.20	20240227	6750	4.30	20240912	9670	-27.20	20240227	6750	4.30	20240912	0.13	N	002350	500	508 억		7059311	N	N	79	N	00	N
101	20241015	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-60	5	-0.85	53972300	7655	16.18	7070	7080	7020	9210	4970	7090	7050.59	7.23	0	-990	7190	7140	7050	7000	6910	7165	7025	508	2120	500	5380	10	1	97667877	6866	7.12	0.43	12	0.01	987.00	16314.00	9670	20240227	-27.30	6750	20240912	4.15	9670	-27.30	20240227	6750	4.15	20240912	9670	-27.30	20240227	6750	4.15	20240912	0.13	N	002350	500	508 억		7059311	N	N	79	N	00	N
102	20241015	110132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-50	5	-0.71	39341090	5576	11.79	7070	7080	7040	9210	4970	7090	7055.43	7.23	0	-103	7190	7140	7050	7000	6910	7165	7025	508	2120	500	5380	10	1	97667877	6876	7.13	0.43	12	0.01	987.00	16314.00	9670	20240227	-27.20	6750	20240912	4.30	9670	-27.20	20240227	6750	4.30	20240912	9670	-27.20	20240227	6750	4.30	20240912	0.13	N	002350	500	508 억		7059311	N	N	79	N	00	N
103	20241015	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	-50	5	-0.71	20348920	2885	6.10	7070	7080	7040	9210	4970	7090	7053.35	7.23	0	-803	7190	7140	7050	7000	6910	7165	7025	508	2120	500	5380	10	1	97667877	6876	7.13	0.43	12	0.00	987.00	16314.00	9670	20240227	-27.20	6750	20240912	4.30	9670	-27.20	20240227	6750	4.30	20240912	9670	-27.20	20240227	6750	4.30	20240912	0.13	N	002350	500	508 억		7059311	N	N	79	N	00	N
104	20241015	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-30	5	-0.42	614370	87	0.18	7070	7080	7060	9210	4970	7090	7061.72	7.23	0	-75	7190	7140	7050	7000	6910	7165	7025	508	2120	500	5380	10	1	97667877	6895	7.15	0.43	12	0.00	987.00	16314.00	9670	20240227	-26.99	6750	20240912	4.59	9670	-26.99	20240227	6750	4.59	20240912	9670	-26.99	20240227	6750	4.59	20240912	0.13	N	002350	500	508 억		7059311	N	N	79	N	00	N
105	20241014	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	60	2	0.85	332253640	47288	82.98	6980	7100	6960	9130	4930	7030	7026.17	7.21	0	-3734	7250	7140	7060	6950	6870	7100	6910	508	2100	500	5340	10	1	97667877	6925	7.18	0.43	12	0.05	987.00	16314.00	9670	20240227	-26.68	6750	20240912	5.04	9670	-26.68	20240227	6750	5.04	20240912	9670	-26.68	20240227	6750	5.04	20240912	0.13	N	002350	500	508 억		7037990	N	N	79	N	00	N
106	20241014	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	40	2	0.57	319496070	45485	79.82	6980	7100	6960	9130	4930	7030	7024.21	7.21	0	-3371	7250	7140	7060	6950	6870	7100	6910	508	2100	500	5340	10	1	97667877	6905	7.16	0.43	12	0.05	987.00	16314.00	9670	20240227	-26.89	6750	20240912	4.74	9670	-26.89	20240227	6750	4.74	20240912	9670	-26.89	20240227	6750	4.74	20240912	0.13	N	002350	500	508 억		7037990	N	N	20	N	00	N
107	20241014	140131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	20	2	0.28	260430870	37121	65.14	6980	7100	6960	9130	4930	7030	7015.73	7.21	0	-2570	7250	7140	7060	6950	6870	7100	6910	508	2100	500	5340	10	1	97667877	6886	7.14	0.43	12	0.04	987.00	16314.00	9670	20240227	-27.09	6750	20240912	4.44	9670	-27.09	20240227	6750	4.44	20240912	9670	-27.09	20240227	6750	4.44	20240912	0.13	N	002350	500	508 억		7037990	N	N	20	N	00	N
108	20241014	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7040	10	2	0.14	204226930	29145	51.14	6980	7100	6960	9130	4930	7030	7007.27	7.21	0	-1771	7250	7140	7060	6950	6870	7100	6910	508	2100	500	5340	10	1	97667877	6876	7.13	0.43	12	0.03	987.00	16314.00	9670	20240227	-27.20	6750	20240912	4.30	9670	-27.20	20240227	6750	4.30	20240912	9670	-27.20	20240227	6750	4.30	20240912	0.13	N	002350	500	508 억		7037990	N	N	20	N	00	N
109	20241014	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-10	5	-0.14	150693360	21523	37.77	6980	7100	6960	9130	4930	7030	7001.50	7.21	0	-1859	7250	7140	7060	6950	6870	7100	6910	508	2100	500	5340	10	1	97667877	6856	7.11	0.43	12	0.02	987.00	16314.00	9670	20240227	-27.40	6750	20240912	4.00	9670	-27.40	20240227	6750	4.00	20240912	9670	-27.40	20240227	6750	4.00	20240912	0.13	N	002350	500	508 억		7037990	N	N	20	N	00	N
110	20241014	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-30	5	-0.43	100519590	14363	25.20	6980	7100	6960	9130	4930	7030	6998.51	7.21	0	-283	7250	7140	7060	6950	6870	7100	6910	508	2100	500	5340	10	1	97667877	6837	7.09	0.43	12	0.01	987.00	16314.00	9670	20240227	-27.61	6750	20240912	3.70	9670	-27.61	20240227	6750	3.70	20240912	9670	-27.61	20240227	6750	3.70	20240912	0.13	N	002350	500	508 억		7037990	N	N	20	N	00	N
111	20241014	100130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7000	-30	5	-0.43	49679470	7107	12.47	6980	7100	6960	9130	4930	7030	6990.22	7.21	0	-967	7250	7140	7060	6950	6870	7100	6910	508	2100	500	5340	10	1	97667877	6837	7.09	0.43	12	0.01	987.00	16314.00	9670	20240227	-27.61	6750	20240912	3.70	9670	-27.61	20240227	6750	3.70	20240912	9670	-27.61	20240227	6750	3.70	20240912	0.13	N	002350	500	508 억		7037990	N	N	20	N	00	N
112	20241014	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	6980	-50	5	-0.71	6100520	874	1.53	6980	6980	6980	9130	4930	7030	6980.00	7.21	0	28	7250	7140	7060	6950	6870	7100	6910	508	2100	500	5340	10	1	97667877	6817	7.07	0.43	12	0.00	987.00	16314.00	9670	20240227	-27.82	6750	20240912	3.41	9670	-27.82	20240227	6750	3.41	20240912	9670	-27.82	20240227	6750	3.41	20240912	0.13	N	002350	500	508 억		7037990	N	N	20	N	00	N
113	20241011	160129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7030	-60	5	-0.85	400920740	56954	105.49	7170	7170	6980	9210	4970	7090	7039.38	7.21	0	-8659	7436	7262	7146	6972	6856	7205	6915	508	2120	500	5380	10	1	97667877	6866	7.12	0.43	12	0.06	987.00	16314.00	9670	20240227	-27.30	6750	20240912	4.15	9670	-27.30	20240227	6750	4.15	20240912	9670	-27.30	20240227	6750	4.15	20240912	0.13	N	002350	500	508 억		7046467	N	N	20	N	00	N
114	20241011	150130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7020	-70	5	-0.99	382117300	54277	100.53	7170	7170	6980	9210	4970	7090	7040.13	7.21	0	-8805	7436	7262	7146	6972	6856	7205	6915	508	2120	500	5380	10	1	97667877	6856	7.11	0.43	12	0.06	987.00	16314.00	9670	20240227	-27.40	6750	20240912	4.00	9670	-27.40	20240227	6750	4.00	20240912	9670	-27.40	20240227	6750	4.00	20240912	0.13	N	002350	500	508 억		7046467	N	N	20	N	00	N
115	20241011	140130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7010	-80	5	-1.13	272293710	38601	71.50	7170	7170	7000	9210	4970	7090	7054.06	7.21	0	-9822	7436	7262	7146	6972	6856	7205	6915	508	2120	500	5380	10	1	97667877	6847	7.10	0.43	12	0.04	987.00	16314.00	9670	20240227	-27.51	6750	20240912	3.85	9670	-27.51	20240227	6750	3.85	20240912	9670	-27.51	20240227	6750	3.85	20240912	0.13	N	002350	500	508 억		7046467	N	N	20	N	00	N
116	20241011	130131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7070	-20	5	-0.28	121682310	17211	31.88	7170	7170	7040	9210	4970	7090	7070.03	7.21	0	-1554	7436	7262	7146	6972	6856	7205	6915	508	2120	500	5380	10	1	97667877	6905	7.16	0.43	12	0.02	987.00	16314.00	9670	20240227	-26.89	6750	20240912	4.74	9670	-26.89	20240227	6750	4.74	20240912	9670	-26.89	20240227	6750	4.74	20240912	0.13	N	002350	500	508 억		7046467	N	N	20	N	00	N
117	20241011	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7050	-40	5	-0.56	112690430	15939	29.52	7170	7170	7040	9210	4970	7090	7070.11	7.21	0	-1158	7436	7262	7146	6972	6856	7205	6915	508	2120	500	5380	10	1	97667877	6886	7.14	0.43	12	0.02	987.00	16314.00	9670	20240227	-27.09	6750	20240912	4.44	9670	-27.09	20240227	6750	4.44	20240912	9670	-27.09	20240227	6750	4.44	20240912	0.13	N	002350	500	508 억		7046467	N	N	20	N	00	N
118	20241011	110130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-30	5	-0.42	80793670	11422	21.16	7170	7170	7040	9210	4970	7090	7073.51	7.21	0	-1179	7436	7262	7146	6972	6856	7205	6915	508	2120	500	5380	10	1	97667877	6895	7.15	0.43	12	0.01	987.00	16314.00	9670	20240227	-26.99	6750	20240912	4.59	9670	-26.99	20240227	6750	4.59	20240912	9670	-26.99	20240227	6750	4.59	20240912	0.13	N	002350	500	508 억		7046467	N	N	20	N	00	N
119	20241011	100135	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7080	-10	5	-0.14	21323940	3005	5.57	7170	7170	7070	9210	4970	7090	7096.15	7.21	0	-838	7436	7262	7146	6972	6856	7205	6915	508	2120	500	5380	10	1	97667877	6915	7.17	0.43	12	0.00	987.00	16314.00	9670	20240227	-26.78	6750	20240912	4.89	9670	-26.78	20240227	6750	4.89	20240912	9670	-26.78	20240227	6750	4.89	20240912	0.13	N	002350	500	508 억		7046467	N	N	20	N	00	N
120	20241011	090130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7110	20	2	0.28	1521390	213	0.39	7170	7170	7110	9210	4970	7090	7142.68	7.21	0	66	7436	7262	7146	6972	6856	7205	6915	508	2120	500	5380	10	1	97667877	6944	7.20	0.44	12	0.00	987.00	16314.00	9670	20240227	-26.47	6750	20240912	5.33	9670	-26.47	20240227	6750	5.33	20240912	9670	-26.47	20240227	6750	5.33	20240912	0.13	N	002350	500	508 억		7046467	N	N	20	N	00	N
121	20241010	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7090	-210	5	-2.88	383468680	53712	178.57	7310	7320	7030	9490	5110	7300	7139.48	7.21	0	-3355	7473	7386	7323	7236	7173	7355	7205	508	2190	500	5540	10	1	97667877	6925	7.18	0.43	12	0.05	987.00	16314.00	9670	20240227	-26.68	6750	20240912	5.04	9670	-26.68	20240227	6750	5.04	20240912	9670	-26.68	20240227	6750	5.04	20240912	0.13	N	002350	500	508 억		7043673	N	N	20	N	00	N
122	20241010	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7060	-240	5	-3.29	333373630	46627	155.02	7310	7320	7030	9490	5110	7300	7149.80	7.21	0	-3318	7473	7386	7323	7236	7173	7355	7205	508	2190	500	5540	10	1	97667877	6895	7.15	0.43	12	0.05	987.00	16314.00	9670	20240227	-26.99	6750	20240912	4.59	9670	-26.99	20240227	6750	4.59	20240912	9670	-26.99	20240227	6750	4.59	20240912	0.13	N	002350	500	508 억		7043673	N	N	90	N	00	N
123	20241010	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7220	-80	5	-1.10	97821930	13494	44.86	7310	7320	7220	9490	5110	7300	7249.29	7.21	0	-4094	7473	7386	7323	7236	7173	7355	7205	508	2190	500	5540	10	1	97667877	7052	7.32	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.34	6750	20240912	6.96	9670	-25.34	20240227	6750	6.96	20240912	9670	-25.34	20240227	6750	6.96	20240912	0.13	N	002350	500	508 억		7043673	N	N	90	N	00	N
124	20241010	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-70	5	-0.96	82184530	11330	37.67	7310	7320	7230	9490	5110	7300	7253.71	7.21	0	-3651	7473	7386	7323	7236	7173	7355	7205	508	2190	500	5540	10	1	97667877	7061	7.33	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.23	6750	20240912	7.11	9670	-25.23	20240227	6750	7.11	20240912	9670	-25.23	20240227	6750	7.11	20240912	0.13	N	002350	500	508 억		7043673	N	N	90	N	00	N
125	20241010	120132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-70	5	-0.96	64202260	8843	29.40	7310	7320	7230	9490	5110	7300	7260.24	7.21	0	-3427	7473	7386	7323	7236	7173	7355	7205	508	2190	500	5540	10	1	97667877	7061	7.33	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.23	6750	20240912	7.11	9670	-25.23	20240227	6750	7.11	20240912	9670	-25.23	20240227	6750	7.11	20240912	0.13	N	002350	500	508 억		7043673	N	N	90	N	00	N
126	20241010	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7230	-70	5	-0.96	44254220	6087	20.24	7310	7320	7230	9490	5110	7300	7270.28	7.21	0	-1672	7473	7386	7323	7236	7173	7355	7205	508	2190	500	5540	10	1	97667877	7061	7.33	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.23	6750	20240912	7.11	9670	-25.23	20240227	6750	7.11	20240912	9670	-25.23	20240227	6750	7.11	20240912	0.13	N	002350	500	508 억		7043673	N	N	90	N	00	N
127	20241010	100131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7260	-40	5	-0.55	22680320	3108	10.33	7310	7320	7260	9490	5110	7300	7297.40	7.21	0	-776	7473	7386	7323	7236	7173	7355	7205	508	2190	500	5540	10	1	97667877	7091	7.36	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.92	6750	20240912	7.56	9670	-24.92	20240227	6750	7.56	20240912	9670	-24.92	20240227	6750	7.56	20240912	0.13	N	002350	500	508 억		7043673	N	N	90	N	00	N
128	20241010	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	10	2	0.14	1220770	167	0.56	7310	7310	7310	9490	5110	7300	7310.00	7.21	0	-6	7473	7386	7323	7236	7173	7355	7205	508	2190	500	5540	10	1	97667877	7140	7.41	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.41	6750	20240912	8.30	9670	-24.41	20240227	6750	8.30	20240912	9670	-24.41	20240227	6750	8.30	20240912	0.13	N	002350	500	508 억		7043673	N	N	90	N	00	N
129	20241008	160132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7300	-50	5	-0.68	220919930	30077	84.96	7330	7410	7260	9550	5150	7350	7345.14	7.21	0	10179	7523	7436	7273	7186	7023	7480	7230	508	2200	500	5580	10	1	97667877	7130	7.40	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.51	6750	20240912	8.15	9670	-24.51	20240227	6750	8.15	20240912	9670	-24.51	20240227	6750	8.15	20240912	0.13	N	002350	500	508 억		7037790	N	N	90	N	00	N
130	20241008	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7410	60	2	0.82	201407590	27419	77.45	7330	7410	7260	9550	5150	7350	7345.55	7.21	0	10388	7523	7436	7273	7186	7023	7480	7230	508	2200	500	5580	10	1	97667877	7237	7.51	0.45	12	0.03	987.00	16314.00	9670	20240227	-23.37	6750	20240912	9.78	9670	-23.37	20240227	6750	9.78	20240912	9670	-23.37	20240227	6750	9.78	20240912	0.13	N	002350	500	508 억		7037790	N	N	34	N	00	N
131	20241008	140132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7390	40	2	0.54	171062330	23318	65.86	7330	7400	7260	9550	5150	7350	7336.06	7.21	0	8478	7523	7436	7273	7186	7023	7480	7230	508	2200	500	5580	10	1	97667877	7218	7.49	0.45	12	0.02	987.00	16314.00	9670	20240227	-23.58	6750	20240912	9.48	9670	-23.58	20240227	6750	9.48	20240912	9670	-23.58	20240227	6750	9.48	20240912	0.13	N	002350	500	508 억		7037790	N	N	34	N	00	N
132	20241008	130132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7390	40	2	0.54	144070870	19667	55.55	7330	7400	7260	9550	5150	7350	7325.51	7.21	0	7432	7523	7436	7273	7186	7023	7480	7230	508	2200	500	5580	10	1	97667877	7218	7.49	0.45	12	0.02	987.00	16314.00	9670	20240227	-23.58	6750	20240912	9.48	9670	-23.58	20240227	6750	9.48	20240912	9670	-23.58	20240227	6750	9.48	20240912	0.13	N	002350	500	508 억		7037790	N	N	34	N	00	N
133	20241008	120131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	0	3	0.00	93511280	12802	36.16	7330	7350	7260	9550	5150	7350	7304.42	7.21	0	4344	7523	7436	7273	7186	7023	7480	7230	508	2200	500	5580	10	1	97667877	7179	7.45	0.45	12	0.01	987.00	16314.00	9670	20240227	-23.99	6750	20240912	8.89	9670	-23.99	20240227	6750	8.89	20240912	9670	-23.99	20240227	6750	8.89	20240912	0.13	N	002350	500	508 억		7037790	N	N	34	N	00	N
134	20241008	110131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	-20	5	-0.27	48586750	6653	18.79	7330	7350	7260	9550	5150	7350	7302.96	7.21	0	451	7523	7436	7273	7186	7023	7480	7230	508	2200	500	5580	10	1	97667877	7159	7.43	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.20	6750	20240912	8.59	9670	-24.20	20240227	6750	8.59	20240912	9670	-24.20	20240227	6750	8.59	20240912	0.13	N	002350	500	508 억		7037790	N	N	34	N	00	N
135	20241008	100132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	-80	5	-1.09	19203600	2635	7.44	7330	7330	7270	9550	5150	7350	7287.82	7.21	0	-50	7523	7436	7273	7186	7023	7480	7230	508	2200	500	5580	10	1	97667877	7100	7.37	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.13	N	002350	500	508 억		7037790	N	N	34	N	00	N
136	20241008	090131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7310	-40	5	-0.54	263380	36	0.10	7330	7330	7310	9550	5150	7350	7313.03	7.21	0	-23	7523	7436	7273	7186	7023	7480	7230	508	2200	500	5580	10	1	97667877	7140	7.41	0.45	12	0.00	987.00	16314.00	9670	20240227	-24.41	6750	20240912	8.30	9670	-24.41	20240227	6750	8.30	20240912	9670	-24.41	20240227	6750	8.30	20240912	0.13	N	002350	500	508 억		7037790	N	N	34	N	00	N
137	20241007	160131	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7350	210	2	2.94	256585180	35221	123.36	7110	7360	7110	9280	5000	7140	7285.01	7.19	0	-4839	7353	7246	7173	7066	6993	7210	7030	508	2140	500	5420	10	1	97667877	7179	7.45	0.45	12	0.04	987.00	16314.00	9670	20240227	-23.99	6750	20240912	8.89	9670	-23.99	20240227	6750	8.89	20240912	9670	-23.99	20240227	6750	8.89	20240912	0.14	N	002350	500	508 억		7020249	N	N	34	N	00	N
138	20241007	150132	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7340	200	2	2.80	241311580	33141	116.08	7110	7350	7110	9280	5000	7140	7281.36	7.19	0	-4523	7353	7246	7173	7066	6993	7210	7030	508	2140	500	5420	10	1	97667877	7169	7.44	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.10	6750	20240912	8.74	9670	-24.10	20240227	6750	8.74	20240912	9670	-24.10	20240227	6750	8.74	20240912	0.14	N	002350	500	508 억		7020249	N	N	0	N	00	N
139	20241007	140147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7330	190	2	2.66	195264830	26869	94.11	7110	7350	7110	9280	5000	7140	7267.29	7.19	0	-2440	7353	7246	7173	7066	6993	7210	7030	508	2140	500	5420	10	1	97667877	7159	7.43	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.20	6750	20240912	8.59	9670	-24.20	20240227	6750	8.59	20240912	9670	-24.20	20240227	6750	8.59	20240912	0.14	N	002350	500	508 억		7020249	N	N	0	N	00	N
140	20241007	130130	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7320	180	2	2.52	139253950	19213	67.29	7110	7330	7110	9280	5000	7140	7247.90	7.19	0	-108	7353	7246	7173	7066	6993	7210	7030	508	2140	500	5420	10	1	97667877	7149	7.42	0.45	12	0.02	987.00	16314.00	9670	20240227	-24.30	6750	20240912	8.44	9670	-24.30	20240227	6750	8.44	20240912	9670	-24.30	20240227	6750	8.44	20240912	0.14	N	002350	500	508 억		7020249	N	N	0	N	00	N
141	20241007	120144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7290	150	2	2.10	98380140	13614	47.68	7110	7320	7110	9280	5000	7140	7226.39	7.19	0	1087	7353	7246	7173	7066	6993	7210	7030	508	2140	500	5420	10	1	97667877	7120	7.39	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.61	6750	20240912	8.00	9670	-24.61	20240227	6750	8.00	20240912	9670	-24.61	20240227	6750	8.00	20240912	0.14	N	002350	500	508 억		7020249	N	N	0	N	00	N
142	20241007	110129	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7270	130	2	1.82	59373130	8267	28.96	7110	7280	7110	9280	5000	7140	7181.94	7.19	0	2438	7353	7246	7173	7066	6993	7210	7030	508	2140	500	5420	10	1	97667877	7100	7.37	0.45	12	0.01	987.00	16314.00	9670	20240227	-24.82	6750	20240912	7.70	9670	-24.82	20240227	6750	7.70	20240912	9670	-24.82	20240227	6750	7.70	20240912	0.14	N	002350	500	508 억		7020249	N	N	0	N	00	N
143	20241007	100127	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7150	10	2	0.14	23893640	3340	11.70	7110	7190	7110	9280	5000	7140	7153.78	7.19	0	549	7353	7246	7173	7066	6993	7210	7030	508	2140	500	5420	10	1	97667877	6983	7.24	0.44	12	0.00	987.00	16314.00	9670	20240227	-26.06	6750	20240912	5.93	9670	-26.06	20240227	6750	5.93	20240912	9670	-26.06	20240227	6750	5.93	20240912	0.14	N	002350	500	508 억		7020249	N	N	0	N	00	N
144	20241007	090128	55	60.00	KOSPI		화학	N	N	N	Y	60	N	7140	0	3	0.00	220500	31	0.11	7110	7140	7110	9280	5000	7140	7112.90	7.19	0	7	7353	7246	7173	7066	6993	7210	7030	508	2140	500	5420	10	1	97667877	6973	7.23	0.44	12	0.00	987.00	16314.00	9670	20240227	-26.16	6750	20240912	5.78	9670	-26.16	20240227	6750	5.78	20240912	9670	-26.16	20240227	6750	5.78	20240912	0.14	N	002350	500	508 억		7020249	N	N	0	N	00	N
145	20241004	160128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7140	-70	5	-0.97	203956350	28550	52.93	7210	7280	7100	9370	5050	7210	7143.83	7.19	0	-4055	7530	7370	7190	7030	6850	7450	7110	508	2160	500	5470	10	1	97667877	6973	7.23	0.44	12	0.03	987.00	16314.00	9670	20240227	-26.16	6750	20240912	5.78	9670	-26.16	20240227	6750	5.78	20240912	9670	-26.16	20240227	6750	5.78	20240912	0.14	N	002350	500	508 억		7022660	N	N	0	N	00	N
146	20241004	150128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7130	-80	5	-1.11	195422900	27353	50.71	7210	7280	7100	9370	5050	7210	7144.48	7.19	0	-3465	7530	7370	7190	7030	6850	7450	7110	508	2160	500	5470	10	1	97667877	6964	7.22	0.44	12	0.03	987.00	16314.00	9670	20240227	-26.27	6750	20240912	5.63	9670	-26.27	20240227	6750	5.63	20240912	9670	-26.27	20240227	6750	5.63	20240912	0.14	N	002350	500	508 억		7022660	N	N	0	N	00	N
147	20241004	140128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7200	-10	5	-0.14	166855940	23354	43.30	7210	7280	7100	9370	5050	7210	7144.64	7.19	0	-2756	7530	7370	7190	7030	6850	7450	7110	508	2160	500	5470	10	1	97667877	7032	7.29	0.44	12	0.02	987.00	16314.00	9670	20240227	-25.54	6750	20240912	6.67	9670	-25.54	20240227	6750	6.67	20240912	9670	-25.54	20240227	6750	6.67	20240912	0.14	N	002350	500	508 억		7022660	N	N	0	N	00	N
148	20241004	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7120	-90	5	-1.25	135546720	18963	35.16	7210	7280	7100	9370	5050	7210	7147.96	7.19	0	410	7530	7370	7190	7030	6850	7450	7110	508	2160	500	5470	10	1	97667877	6954	7.21	0.44	12	0.02	987.00	16314.00	9670	20240227	-26.37	6750	20240912	5.48	9670	-26.37	20240227	6750	5.48	20240912	9670	-26.37	20240227	6750	5.48	20240912	0.14	N	002350	500	508 억		7022660	N	N	0	N	00	N
149	20241004	120129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7130	-80	5	-1.11	123858000	17322	32.11	7210	7280	7100	9370	5050	7210	7150.33	7.19	0	1422	7530	7370	7190	7030	6850	7450	7110	508	2160	500	5470	10	1	97667877	6964	7.22	0.44	12	0.02	987.00	16314.00	9670	20240227	-26.27	6750	20240912	5.63	9670	-26.27	20240227	6750	5.63	20240912	9670	-26.27	20240227	6750	5.63	20240912	0.14	N	002350	500	508 억		7022660	N	N	0	N	00	N
150	20241004	110128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7170	-40	5	-0.55	80404950	11238	20.83	7210	7280	7100	9370	5050	7210	7154.74	7.19	0	2269	7530	7370	7190	7030	6850	7450	7110	508	2160	500	5470	10	1	97667877	7003	7.26	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.85	6750	20240912	6.22	9670	-25.85	20240227	6750	6.22	20240912	9670	-25.85	20240227	6750	6.22	20240912	0.14	N	002350	500	508 억		7022660	N	N	0	N	00	N
151	20241004	100128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7150	-60	5	-0.83	21758810	3024	5.61	7210	7280	7120	9370	5050	7210	7195.37	7.19	0	-27	7530	7370	7190	7030	6850	7450	7110	508	2160	500	5470	10	1	97667877	6983	7.24	0.44	12	0.00	987.00	16314.00	9670	20240227	-26.06	6750	20240912	5.93	9670	-26.06	20240227	6750	5.93	20240912	9670	-26.06	20240227	6750	5.93	20240912	0.14	N	002350	500	508 억		7022660	N	N	0	N	00	N
152	20241004	090127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7210	0	3	0.00	894040	124	0.23	7210	7210	7210	9370	5050	7210	7210.00	7.19	0	123	7530	7370	7190	7030	6850	7450	7110	508	2160	500	5470	10	1	97667877	7042	7.30	0.44	12	0.00	987.00	16314.00	9670	20240227	-25.44	6750	20240912	6.81	9670	-25.44	20240227	6750	6.81	20240912	9670	-25.44	20240227	6750	6.81	20240912	0.14	N	002350	500	508 억		7022660	N	N	0	N	00	N
153	20241002	160127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7210	40	2	0.56	389233350	53938	152.52	7130	7350	7010	9320	5020	7170	7216.31	7.16	0	12334	7390	7280	7210	7100	7030	7245	7065	508	2150	500	5440	10	1	97667877	7042	7.30	0.44	12	0.06	987.00	16314.00	9670	20240227	-25.44	6750	20240912	6.81	9670	-25.44	20240227	6750	6.81	20240912	9670	-25.44	20240227	6750	6.81	20240912	0.14	N	002350	500	508 억		6995251	N	N	4	N	00	N
154	20241002	150129	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7210	40	2	0.56	368707050	51094	144.48	7130	7350	7010	9320	5020	7170	7216.25	7.16	0	11859	7390	7280	7210	7100	7030	7245	7065	508	2150	500	5440	10	1	97667877	7042	7.30	0.44	12	0.05	987.00	16314.00	9670	20240227	-25.44	6750	20240912	6.81	9670	-25.44	20240227	6750	6.81	20240912	9670	-25.44	20240227	6750	6.81	20240912	0.14	N	002350	500	508 억		6995251	N	N	4	N	00	N
155	20241002	140128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7310	140	2	1.95	247835460	34361	97.16	7130	7350	7010	9320	5020	7170	7212.70	7.16	0	1877	7390	7280	7210	7100	7030	7245	7065	508	2150	500	5440	10	1	97667877	7140	7.41	0.45	12	0.04	987.00	16314.00	9670	20240227	-24.41	6750	20240912	8.30	9670	-24.41	20240227	6750	8.30	20240912	9670	-24.41	20240227	6750	8.30	20240912	0.14	N	002350	500	508 억		6995251	N	N	4	N	00	N
156	20241002	130128	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7280	110	2	1.53	177401950	24710	69.87	7130	7280	7010	9320	5020	7170	7179.36	7.16	0	-2362	7390	7280	7210	7100	7030	7245	7065	508	2150	500	5440	10	1	97667877	7110	7.38	0.45	12	0.03	987.00	16314.00	9670	20240227	-24.72	6750	20240912	7.85	9670	-24.72	20240227	6750	7.85	20240912	9670	-24.72	20240227	6750	7.85	20240912	0.14	N	002350	500	508 억		6995251	N	N	4	N	00	N
157	20241002	120127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7220	50	2	0.70	133804160	18694	52.86	7130	7240	7010	9320	5020	7170	7157.60	7.16	0	-4032	7390	7280	7210	7100	7030	7245	7065	508	2150	500	5440	10	1	97667877	7052	7.32	0.44	12	0.02	987.00	16314.00	9670	20240227	-25.34	6750	20240912	6.96	9670	-25.34	20240227	6750	6.96	20240912	9670	-25.34	20240227	6750	6.96	20240912	0.14	N	002350	500	508 억		6995251	N	N	4	N	00	N
158	20241002	110126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7190	20	2	0.28	87380650	12245	34.63	7130	7240	7010	9320	5020	7170	7136.03	7.16	0	-2251	7390	7280	7210	7100	7030	7245	7065	508	2150	500	5440	10	1	97667877	7022	7.28	0.44	12	0.01	987.00	16314.00	9670	20240227	-25.65	6750	20240912	6.52	9670	-25.65	20240227	6750	6.52	20240912	9670	-25.65	20240227	6750	6.52	20240912	0.14	N	002350	500	508 억		6995251	N	N	4	N	00	N
159	20241002	100127	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7140	-30	5	-0.42	40557430	5734	16.21	7130	7140	7010	9320	5020	7170	7073.15	7.16	0	-683	7390	7280	7210	7100	7030	7245	7065	508	2150	500	5440	10	1	97667877	6973	7.23	0.44	12	0.01	987.00	16314.00	9670	20240227	-26.16	6750	20240912	5.78	9670	-26.16	20240227	6750	5.78	20240912	9670	-26.16	20240227	6750	5.78	20240912	0.14	N	002350	500	508 억		6995251	N	N	4	N	00	N
160	20241002	090126	55	40.00	KOSPI		화학	N	N	N	Y	40	N	7070	-100	5	-1.39	2453070	346	0.98	7130	7130	7070	9320	5020	7170	7089.80	7.16	0	-293	7390	7280	7210	7100	7030	7245	7065	508	2150	500	5440	10	1	97667877	6905	7.16	0.43	12	0.00	987.00	16314.00	9670	20240227	-26.89	6750	20240912	4.74	9670	-26.89	20240227	6750	4.74	20240912	9670	-26.89	20240227	6750	4.74	20240912	0.14	N	002350	500	508 억		6995251	N	N	4	N	00	N