KissMeData/108670/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	160846	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39650	-100	5	-0.25	169769900	4279	83.31	40100	40100	39550	51600	27850	39750	39675.13	15.79	0	-980	40416	40082	39866	39532	39316	40250	39700	448	11850	5000	29410	50	1	8967670	3556	6.42	0.47	12	0.05	6179.00	83498.00	50000	20240717	-20.70	36600	20240125	8.33	50000	-20.70	20240717	36600	8.33	20240125	50000	-20.70	20240717	36600	8.33	20240125	0.57	N	108670	5000	448 억		1415609	N	N	130	N	00	N
3	20241031	150858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39750	0	3	0.00	153113050	3859	75.14	40100	40100	39550	51600	27850	39750	39676.87	15.79	0	-949	40416	40082	39866	39532	39316	40250	39700	448	11850	5000	29410	50	1	8967670	3565	6.43	0.48	12	0.04	6179.00	83498.00	50000	20240717	-20.50	36600	20240125	8.61	50000	-20.50	20240717	36600	8.61	20240125	50000	-20.50	20240717	36600	8.61	20240125	0.57	N	108670	5000	448 억		1415609	N	N	1	N	00	N
4	20241031	140857	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39700	-50	5	-0.13	132920900	3350	65.23	40100	40100	39550	51600	27850	39750	39677.88	15.79	0	-760	40416	40082	39866	39532	39316	40250	39700	448	11850	5000	29410	50	1	8967670	3560	6.42	0.48	12	0.04	6179.00	83498.00	50000	20240717	-20.60	36600	20240125	8.47	50000	-20.60	20240717	36600	8.47	20240125	50000	-20.60	20240717	36600	8.47	20240125	0.57	N	108670	5000	448 억		1415609	N	N	1	N	00	N
5	20241031	130856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39750	0	3	0.00	89547550	2256	43.93	40100	40100	39550	51600	27850	39750	39693.06	15.79	0	-676	40416	40082	39866	39532	39316	40250	39700	448	11850	5000	29410	50	1	8967670	3565	6.43	0.48	12	0.03	6179.00	83498.00	50000	20240717	-20.50	36600	20240125	8.61	50000	-20.50	20240717	36600	8.61	20240125	50000	-20.50	20240717	36600	8.61	20240125	0.57	N	108670	5000	448 억		1415609	N	N	1	N	00	N
6	20241031	120856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39850	100	2	0.25	74523950	1879	36.58	40100	40100	39550	51600	27850	39750	39661.50	15.79	0	-522	40416	40082	39866	39532	39316	40250	39700	448	11850	5000	29410	50	1	8967670	3574	6.45	0.48	12	0.02	6179.00	83498.00	50000	20240717	-20.30	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	50000	-20.30	20240717	36600	8.88	20240125	0.57	N	108670	5000	448 억		1415609	N	N	1	N	00	N
7	20241031	110856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39800	50	2	0.13	31937650	805	15.67	40100	40100	39550	51600	27850	39750	39674.10	15.79	0	-265	40416	40082	39866	39532	39316	40250	39700	448	11850	5000	29410	50	1	8967670	3569	6.44	0.48	12	0.01	6179.00	83498.00	50000	20240717	-20.40	36600	20240125	8.74	50000	-20.40	20240717	36600	8.74	20240125	50000	-20.40	20240717	36600	8.74	20240125	0.57	N	108670	5000	448 억		1415609	N	N	1	N	00	N
8	20241031	100856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40000	250	2	0.63	26086850	658	12.81	40100	40100	39550	51600	27850	39750	39645.67	15.79	0	-266	40416	40082	39866	39532	39316	40250	39700	448	11850	5000	29410	50	1	8967670	3587	6.47	0.48	12	0.01	6179.00	83498.00	50000	20240717	-20.00	36600	20240125	9.29	50000	-20.00	20240717	36600	9.29	20240125	50000	-20.00	20240717	36600	9.29	20240125	0.57	N	108670	5000	448 억		1415609	N	N	1	N	00	N
9	20241031	090853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39650	-100	5	-0.25	16377550	413	8.04	40100	40100	39550	51600	27850	39750	39655.08	15.79	0	-270	40416	40082	39866	39532	39316	40250	39700	448	11850	5000	29410	50	1	8967670	3556	6.42	0.47	12	0.00	6179.00	83498.00	50000	20240717	-20.70	36600	20240125	8.33	50000	-20.70	20240717	36600	8.33	20240125	50000	-20.70	20240717	36600	8.33	20240125	0.57	N	108670	5000	448 억		1415609	N	N	1	N	00	N
10	20241030	160852	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39750	-250	5	-0.62	204771150	5136	64.59	39650	40200	39650	52000	28000	40000	39869.77	15.78	0	-130	40666	40332	40016	39682	39366	40175	39525	448	12000	5000	29600	50	1	8967670	3565	6.43	0.48	12	0.06	6179.00	83498.00	50000	20240717	-20.50	36600	20240125	8.61	50000	-20.50	20240717	36600	8.61	20240125	50000	-20.50	20240717	36600	8.61	20240125	0.58	N	108670	5000	448 억		1415505	N	N	1	N	00	N
11	20241030	150913	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39850	-150	5	-0.38	168158450	4216	53.02	39650	40200	39650	52000	28000	40000	39885.78	15.78	0	-41	40666	40332	40016	39682	39366	40175	39525	448	12000	5000	29600	50	1	8967670	3574	6.45	0.48	12	0.05	6179.00	83498.00	50000	20240717	-20.30	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	50000	-20.30	20240717	36600	8.88	20240125	0.58	N	108670	5000	448 억		1415505	N	N	0	N	00	N
12	20241030	140854	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40000	0	3	0.00	154431850	3872	48.69	39650	40200	39650	52000	28000	40000	39884.26	15.78	0	-61	40666	40332	40016	39682	39366	40175	39525	448	12000	5000	29600	50	1	8967670	3587	6.47	0.48	12	0.04	6179.00	83498.00	50000	20240717	-20.00	36600	20240125	9.29	50000	-20.00	20240717	36600	9.29	20240125	50000	-20.00	20240717	36600	9.29	20240125	0.58	N	108670	5000	448 억		1415505	N	N	0	N	00	N
13	20241030	130859	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39850	-150	5	-0.38	122015250	3062	38.51	39650	40000	39650	52000	28000	40000	39848.22	15.78	0	2	40666	40332	40016	39682	39366	40175	39525	448	12000	5000	29600	50	1	8967670	3574	6.45	0.48	12	0.03	6179.00	83498.00	50000	20240717	-20.30	36600	20240125	8.88	50000	-20.30	20240717	36600	8.88	20240125	50000	-20.30	20240717	36600	8.88	20240125	0.58	N	108670	5000	448 억		1415505	N	N	0	N	00	N
14	20241030	120912	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39900	-100	5	-0.25	104949250	2634	33.12	39650	40000	39650	52000	28000	40000	39844.06	15.78	0	41	40666	40332	40016	39682	39366	40175	39525	448	12000	5000	29600	50	1	8967670	3578	6.46	0.48	12	0.03	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.58	N	108670	5000	448 억		1415505	N	N	0	N	00	N
15	20241030	110856	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39900	-100	5	-0.25	97327600	2443	30.72	39650	40000	39650	52000	28000	40000	39839.38	15.78	0	66	40666	40332	40016	39682	39366	40175	39525	448	12000	5000	29600	50	1	8967670	3578	6.46	0.48	12	0.03	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.58	N	108670	5000	448 억		1415505	N	N	0	N	00	N
16	20241030	100853	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39900	-100	5	-0.25	60630450	1524	19.16	39650	40000	39650	52000	28000	40000	39783.76	15.78	0	-83	40666	40332	40016	39682	39366	40175	39525	448	12000	5000	29600	50	1	8967670	3578	6.46	0.48	12	0.02	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.58	N	108670	5000	448 억		1415505	N	N	0	N	00	N
17	20241030	090858	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39800	-200	5	-0.50	33036400	832	10.46	39650	39900	39650	52000	28000	40000	39707.21	15.78	0	228	40666	40332	40016	39682	39366	40175	39525	448	12000	5000	29600	50	1	8967670	3569	6.44	0.48	12	0.01	6179.00	83498.00	50000	20240717	-20.40	36600	20240125	8.74	50000	-20.40	20240717	36600	8.74	20240125	50000	-20.40	20240717	36600	8.74	20240125	0.58	N	108670	5000	448 억		1415505	N	N	0	N	00	N
18	20241029	160825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40000	-300	5	-0.74	317798450	7952	237.59	40300	40350	39700	52300	28250	40300	39964.59	15.81	0	-2698	41066	40682	40366	39982	39666	40525	39825	448	12000	5000	29820	50	1	8967670	3587	6.47	0.48	12	0.09	6179.00	83498.00	50000	20240717	-20.00	36600	20240125	9.29	50000	-20.00	20240717	36600	9.29	20240125	50000	-20.00	20240717	36600	9.29	20240125	0.57	N	108670	5000	448 억		1418234	N	N	0	N	00	N
19	20241029	150838	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39950	-350	5	-0.87	311925300	7805	233.19	40300	40350	39700	52300	28250	40300	39964.80	15.81	0	-2573	41066	40682	40366	39982	39666	40525	39825	448	12000	5000	29820	50	1	8967670	3583	6.47	0.48	12	0.09	6179.00	83498.00	50000	20240717	-20.10	36600	20240125	9.15	50000	-20.10	20240717	36600	9.15	20240125	50000	-20.10	20240717	36600	9.15	20240125	0.57	N	108670	5000	448 억		1418234	N	N	0	N	00	N
20	20241029	140740	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39900	-400	5	-0.99	228849550	5719	170.87	40300	40350	39800	52300	28250	40300	40015.66	15.81	0	-2204	41066	40682	40366	39982	39666	40525	39825	448	12000	5000	29820	50	1	8967670	3578	6.46	0.48	12	0.06	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.57	N	108670	5000	448 억		1418234	N	N	0	N	00	N
21	20241029	130832	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39900	-400	5	-0.99	197320850	4928	147.24	40300	40350	39800	52300	28250	40300	40040.76	15.81	0	-1953	41066	40682	40366	39982	39666	40525	39825	448	12000	5000	29820	50	1	8967670	3578	6.46	0.48	12	0.05	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.57	N	108670	5000	448 억		1418234	N	N	0	N	00	N
22	20241029	120834	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39950	-350	5	-0.87	147310700	3674	109.77	40300	40350	39900	52300	28250	40300	40095.45	15.81	0	-1702	41066	40682	40366	39982	39666	40525	39825	448	12000	5000	29820	50	1	8967670	3583	6.47	0.48	12	0.04	6179.00	83498.00	50000	20240717	-20.10	36600	20240125	9.15	50000	-20.10	20240717	36600	9.15	20240125	50000	-20.10	20240717	36600	9.15	20240125	0.57	N	108670	5000	448 억		1418234	N	N	0	N	00	N
23	20241029	110849	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40050	-250	5	-0.62	116840950	2912	87.00	40300	40350	40050	52300	28250	40300	40123.95	15.81	0	-1177	41066	40682	40366	39982	39666	40525	39825	448	12000	5000	29820	50	1	8967670	3592	6.48	0.48	12	0.03	6179.00	83498.00	50000	20240717	-19.90	36600	20240125	9.43	50000	-19.90	20240717	36600	9.43	20240125	50000	-19.90	20240717	36600	9.43	20240125	0.57	N	108670	5000	448 억		1418234	N	N	0	N	00	N
24	20241029	100830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40050	-250	5	-0.62	47929350	1193	35.64	40300	40350	40050	52300	28250	40300	40175.48	15.81	0	-27	41066	40682	40366	39982	39666	40525	39825	448	12000	5000	29820	50	1	8967670	3592	6.48	0.48	12	0.01	6179.00	83498.00	50000	20240717	-19.90	36600	20240125	9.43	50000	-19.90	20240717	36600	9.43	20240125	50000	-19.90	20240717	36600	9.43	20240125	0.57	N	108670	5000	448 억		1418234	N	N	0	N	00	N
25	20241028	160823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40300	50	2	0.12	134801800	3347	63.17	40650	40750	40050	52300	28200	40250	40275.41	15.82	0	-265	41350	40800	40350	39800	39350	41075	40075	448	12050	5000	29780	50	1	8967670	3614	6.52	0.48	12	0.04	6179.00	83498.00	50000	20240717	-19.40	36600	20240125	10.11	50000	-19.40	20240717	36600	10.11	20240125	50000	-19.40	20240717	36600	10.11	20240125	0.57	N	108670	5000	448 억		1418528	N	N	0	N	00	N
26	20241028	150828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40300	50	2	0.12	100936900	2504	47.26	40650	40750	40050	52300	28200	40250	40310.26	15.82	0	-325	41350	40800	40350	39800	39350	41075	40075	448	12050	5000	29780	50	1	8967670	3614	6.52	0.48	12	0.03	6179.00	83498.00	50000	20240717	-19.40	36600	20240125	10.11	50000	-19.40	20240717	36600	10.11	20240125	50000	-19.40	20240717	36600	10.11	20240125	0.57	N	108670	5000	448 억		1418528	N	N	0	N	00	N
27	20241028	140830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40400	150	2	0.37	74513500	1847	34.86	40650	40750	40050	52300	28200	40250	40342.99	15.82	0	-288	41350	40800	40350	39800	39350	41075	40075	448	12050	5000	29780	50	1	8967670	3623	6.54	0.48	12	0.02	6179.00	83498.00	50000	20240717	-19.20	36600	20240125	10.38	50000	-19.20	20240717	36600	10.38	20240125	50000	-19.20	20240717	36600	10.38	20240125	0.57	N	108670	5000	448 억		1418528	N	N	0	N	00	N
28	20241028	130825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40500	250	2	0.62	63761850	1581	29.84	40650	40750	40050	52300	28200	40250	40330.08	15.82	0	-351	41350	40800	40350	39800	39350	41075	40075	448	12050	5000	29780	50	1	8967670	3632	6.55	0.49	12	0.02	6179.00	83498.00	50000	20240717	-19.00	36600	20240125	10.66	50000	-19.00	20240717	36600	10.66	20240125	50000	-19.00	20240717	36600	10.66	20240125	0.57	N	108670	5000	448 억		1418528	N	N	0	N	00	N
29	20241028	120828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40200	-50	5	-0.12	42693050	1059	19.99	40650	40750	40050	52300	28200	40250	40314.49	15.82	0	-174	41350	40800	40350	39800	39350	41075	40075	448	12050	5000	29780	50	1	8967670	3605	6.51	0.48	12	0.01	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.57	N	108670	5000	448 억		1418528	N	N	0	N	00	N
30	20241028	110717	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40450	200	2	0.50	31024250	769	14.51	40650	40750	40050	52300	28200	40250	40343.63	15.82	0	-91	41350	40800	40350	39800	39350	41075	40075	448	12050	5000	29780	50	1	8967670	3627	6.55	0.48	12	0.01	6179.00	83498.00	50000	20240717	-19.10	36600	20240125	10.52	50000	-19.10	20240717	36600	10.52	20240125	50000	-19.10	20240717	36600	10.52	20240125	0.57	N	108670	5000	448 억		1418528	N	N	0	N	00	N
31	20241028	100823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40200	-50	5	-0.12	18954800	469	8.85	40650	40750	40050	52300	28200	40250	40415.35	15.82	0	-33	41350	40800	40350	39800	39350	41075	40075	448	12050	5000	29780	50	1	8967670	3605	6.51	0.48	12	0.01	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.57	N	108670	5000	448 억		1418528	N	N	0	N	00	N
32	20241028	090823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40650	400	2	0.99	2268300	56	1.06	40650	40700	40250	52300	28200	40250	40505.36	15.82	0	-41	41350	40800	40350	39800	39350	41075	40075	448	12050	5000	29780	50	1	8967670	3645	6.58	0.49	12	0.00	6179.00	83498.00	50000	20240717	-18.70	36600	20240125	11.07	50000	-18.70	20240717	36600	11.07	20240125	50000	-18.70	20240717	36600	11.07	20240125	0.57	N	108670	5000	448 억		1418528	N	N	0	N	00	N
33	20241025	160825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40250	0	3	0.00	213620200	5297	142.62	40200	40900	39900	52300	28200	40250	40328.69	15.81	0	619	40883	40566	40333	40016	39783	40725	40175	448	12050	5000	29780	50	1	8967670	3609	6.51	0.48	12	0.06	6179.00	83498.00	50000	20240717	-19.50	36600	20240125	9.97	50000	-19.50	20240717	36600	9.97	20240125	50000	-19.50	20240717	36600	9.97	20240125	0.59	N	108670	5000	448 억		1417887	N	N	0	N	00	N
34	20241025	150826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40200	-50	5	-0.12	204445950	5069	136.48	40200	40900	39900	52300	28200	40250	40332.60	15.81	0	612	40883	40566	40333	40016	39783	40725	40175	448	12050	5000	29780	50	1	8967670	3605	6.51	0.48	12	0.06	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.59	N	108670	5000	448 억		1417887	N	N	0	N	00	N
35	20241025	140825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40300	50	2	0.12	162324950	4022	108.29	40200	40900	39900	52300	28200	40250	40359.26	15.81	0	28	40883	40566	40333	40016	39783	40725	40175	448	12050	5000	29780	50	1	8967670	3614	6.52	0.48	12	0.04	6179.00	83498.00	50000	20240717	-19.40	36600	20240125	10.11	50000	-19.40	20240717	36600	10.11	20240125	50000	-19.40	20240717	36600	10.11	20240125	0.59	N	108670	5000	448 억		1417887	N	N	0	N	00	N
36	20241025	130826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40400	150	2	0.37	115934000	2866	77.17	40200	40900	40150	52300	28200	40250	40451.50	15.81	0	-235	40883	40566	40333	40016	39783	40725	40175	448	12050	5000	29780	50	1	8967670	3623	6.54	0.48	12	0.03	6179.00	83498.00	50000	20240717	-19.20	36600	20240125	10.38	50000	-19.20	20240717	36600	10.38	20240125	50000	-19.20	20240717	36600	10.38	20240125	0.59	N	108670	5000	448 억		1417887	N	N	0	N	00	N
37	20241025	120830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40200	-50	5	-0.12	104102050	2572	69.25	40200	40900	40150	52300	28200	40250	40475.14	15.81	0	-340	40883	40566	40333	40016	39783	40725	40175	448	12050	5000	29780	50	1	8967670	3605	6.51	0.48	12	0.03	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.59	N	108670	5000	448 억		1417887	N	N	0	N	00	N
38	20241025	110823	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40300	50	2	0.12	81919600	2021	54.42	40200	40900	40150	52300	28200	40250	40534.19	15.81	0	-177	40883	40566	40333	40016	39783	40725	40175	448	12050	5000	29780	50	1	8967670	3614	6.52	0.48	12	0.02	6179.00	83498.00	50000	20240717	-19.40	36600	20240125	10.11	50000	-19.40	20240717	36600	10.11	20240125	50000	-19.40	20240717	36600	10.11	20240125	0.59	N	108670	5000	448 억		1417887	N	N	0	N	00	N
39	20241025	100825	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40500	250	2	0.62	63200900	1558	41.95	40200	40900	40150	52300	28200	40250	40565.40	15.81	0	-150	40883	40566	40333	40016	39783	40725	40175	448	12050	5000	29780	50	1	8967670	3632	6.55	0.49	12	0.02	6179.00	83498.00	50000	20240717	-19.00	36600	20240125	10.66	50000	-19.00	20240717	36600	10.66	20240125	50000	-19.00	20240717	36600	10.66	20240125	0.59	N	108670	5000	448 억		1417887	N	N	0	N	00	N
40	20241025	090827	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40750	500	2	1.24	9457650	235	6.33	40200	40900	40150	52300	28200	40250	40245.32	15.81	0	169	40883	40566	40333	40016	39783	40725	40175	448	12050	5000	29780	50	1	8967670	3654	6.59	0.49	12	0.00	6179.00	83498.00	50000	20240717	-18.50	36600	20240125	11.34	50000	-18.50	20240717	36600	11.34	20240125	50000	-18.50	20240717	36600	11.34	20240125	0.59	N	108670	5000	448 억		1417887	N	N	0	N	00	N
41	20241024	160809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40250	-650	5	-1.59	149351450	3714	43.79	40100	40650	40100	53100	28650	40900	40213.10	15.81	0	-511	41766	41332	40466	40032	39166	41550	40250	448	12200	5000	30260	50	1	8967670	3609	6.51	0.48	12	0.04	6179.00	83498.00	50000	20240717	-19.50	36600	20240125	9.97	50000	-19.50	20240717	36600	9.97	20240125	50000	-19.50	20240717	36600	9.97	20240125	0.55	N	108670	5000	448 억		1417738	N	N	1	N	00	N
42	20241024	150817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40150	-750	5	-1.83	122323350	3042	35.87	40100	40650	40100	53100	28650	40900	40211.49	15.81	0	-379	41766	41332	40466	40032	39166	41550	40250	448	12200	5000	30260	50	1	8967670	3601	6.50	0.48	12	0.03	6179.00	83498.00	50000	20240717	-19.70	36600	20240125	9.70	50000	-19.70	20240717	36600	9.70	20240125	50000	-19.70	20240717	36600	9.70	20240125	0.55	N	108670	5000	448 억		1417738	N	N	1	N	00	N
43	20241024	140804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40250	-650	5	-1.59	78378450	1948	22.97	40100	40650	40100	53100	28650	40900	40235.34	15.81	0	-75	41766	41332	40466	40032	39166	41550	40250	448	12200	5000	30260	50	1	8967670	3609	6.51	0.48	12	0.02	6179.00	83498.00	50000	20240717	-19.50	36600	20240125	9.97	50000	-19.50	20240717	36600	9.97	20240125	50000	-19.50	20240717	36600	9.97	20240125	0.55	N	108670	5000	448 억		1417738	N	N	1	N	00	N
44	20241024	130815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40350	-550	5	-1.34	59298500	1475	17.39	40100	40650	40100	53100	28650	40900	40202.37	15.81	0	-66	41766	41332	40466	40032	39166	41550	40250	448	12200	5000	30260	50	1	8967670	3618	6.53	0.48	12	0.02	6179.00	83498.00	50000	20240717	-19.30	36600	20240125	10.25	50000	-19.30	20240717	36600	10.25	20240125	50000	-19.30	20240717	36600	10.25	20240125	0.55	N	108670	5000	448 억		1417738	N	N	1	N	00	N
45	20241024	120814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40200	-700	5	-1.71	45744200	1138	13.42	40100	40650	40100	53100	28650	40900	40197.01	15.81	0	-65	41766	41332	40466	40032	39166	41550	40250	448	12200	5000	30260	50	1	8967670	3605	6.51	0.48	12	0.01	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.55	N	108670	5000	448 억		1417738	N	N	1	N	00	N
46	20241024	110817	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40300	-600	5	-1.47	38421800	956	11.27	40100	40650	40100	53100	28650	40900	40190.17	15.81	0	-5	41766	41332	40466	40032	39166	41550	40250	448	12200	5000	30260	50	1	8967670	3614	6.52	0.48	12	0.01	6179.00	83498.00	50000	20240717	-19.40	36600	20240125	10.11	50000	-19.40	20240717	36600	10.11	20240125	50000	-19.40	20240717	36600	10.11	20240125	0.55	N	108670	5000	448 억		1417738	N	N	1	N	00	N
47	20241024	100805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40300	-600	5	-1.47	22237050	554	6.53	40100	40650	40100	53100	28650	40900	40139.08	15.81	0	85	41766	41332	40466	40032	39166	41550	40250	448	12200	5000	30260	50	1	8967670	3614	6.52	0.48	12	0.01	6179.00	83498.00	50000	20240717	-19.40	36600	20240125	10.11	50000	-19.40	20240717	36600	10.11	20240125	50000	-19.40	20240717	36600	10.11	20240125	0.55	N	108670	5000	448 억		1417738	N	N	1	N	00	N
48	20241024	090845	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40100	-800	5	-1.96	10312350	257	3.03	40100	40650	40100	53100	28650	40900	40125.88	15.81	0	12	41766	41332	40466	40032	39166	41550	40250	448	12200	5000	30260	50	1	8967670	3596	6.49	0.48	12	0.00	6179.00	83498.00	50000	20240717	-19.80	36600	20240125	9.56	50000	-19.80	20240717	36600	9.56	20240125	50000	-19.80	20240717	36600	9.56	20240125	0.55	N	108670	5000	448 억		1417738	N	N	1	N	00	N
49	20241023	160816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40900	950	2	2.38	342729600	8481	43.37	40150	40900	39600	51900	28000	39950	40412.06	15.81	0	-1290	42683	41316	40633	39266	38583	40975	38925	448	11950	5000	29560	50	1	8967670	3668	6.62	0.49	12	0.09	6179.00	83498.00	50000	20240717	-18.20	36600	20240125	11.75	50000	-18.20	20240717	36600	11.75	20240125	50000	-18.20	20240717	36600	11.75	20240125	0.54	N	108670	5000	448 억		1417908	N	N	1	N	00	N
50	20241023	150830	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40750	800	2	2.00	314443750	7789	39.83	40150	40900	39600	51900	28000	39950	40370.83	15.81	0	-1350	42683	41316	40633	39266	38583	40975	38925	448	11950	5000	29560	50	1	8967670	3654	6.59	0.49	12	0.09	6179.00	83498.00	50000	20240717	-18.50	36600	20240125	11.34	50000	-18.50	20240717	36600	11.34	20240125	50000	-18.50	20240717	36600	11.34	20240125	0.54	N	108670	5000	448 억		1417908	N	N	17	N	00	N
51	20241023	140835	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40850	900	2	2.25	273830750	6795	34.75	40150	40900	39600	51900	28000	39950	40299.43	15.81	0	-1061	42683	41316	40633	39266	38583	40975	38925	448	11950	5000	29560	50	1	8967670	3663	6.61	0.49	12	0.08	6179.00	83498.00	50000	20240717	-18.30	36600	20240125	11.61	50000	-18.30	20240717	36600	11.61	20240125	50000	-18.30	20240717	36600	11.61	20240125	0.54	N	108670	5000	448 억		1417908	N	N	17	N	00	N
52	20241023	130822	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40800	850	2	2.13	234670500	5835	29.84	40150	40900	39600	51900	28000	39950	40218.24	15.81	0	-751	42683	41316	40633	39266	38583	40975	38925	448	11950	5000	29560	50	1	8967670	3659	6.60	0.49	12	0.07	6179.00	83498.00	50000	20240717	-18.40	36600	20240125	11.48	50000	-18.40	20240717	36600	11.48	20240125	50000	-18.40	20240717	36600	11.48	20240125	0.54	N	108670	5000	448 억		1417908	N	N	17	N	00	N
53	20241023	120818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40800	850	2	2.13	181160100	4524	23.14	40150	40800	39600	51900	28000	39950	40044.46	15.81	0	-460	42683	41316	40633	39266	38583	40975	38925	448	11950	5000	29560	50	1	8967670	3659	6.60	0.49	12	0.05	6179.00	83498.00	50000	20240717	-18.40	36600	20240125	11.48	50000	-18.40	20240717	36600	11.48	20240125	50000	-18.40	20240717	36600	11.48	20240125	0.54	N	108670	5000	448 억		1417908	N	N	17	N	00	N
54	20241023	110814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39900	-50	5	-0.13	122498600	3076	15.73	40150	40150	39600	51900	28000	39950	39823.54	15.81	0	-798	42683	41316	40633	39266	38583	40975	38925	448	11950	5000	29560	50	1	8967670	3578	6.46	0.48	12	0.03	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.54	N	108670	5000	448 억		1417908	N	N	17	N	00	N
55	20241023	100818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39800	-150	5	-0.38	72475700	1817	9.29	40150	40150	39650	51900	28000	39950	39887.18	15.81	0	-626	42683	41316	40633	39266	38583	40975	38925	448	11950	5000	29560	50	1	8967670	3569	6.44	0.48	12	0.02	6179.00	83498.00	50000	20240717	-20.40	36600	20240125	8.74	50000	-20.40	20240717	36600	8.74	20240125	50000	-20.40	20240717	36600	8.74	20240125	0.54	N	108670	5000	448 억		1417908	N	N	17	N	00	N
56	20241023	090818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40000	50	2	0.13	17135000	428	2.19	40150	40150	39900	51900	28000	39950	40037.29	15.81	0	41	42683	41316	40633	39266	38583	40975	38925	448	11950	5000	29560	50	1	8967670	3587	6.47	0.48	12	0.00	6179.00	83498.00	50000	20240717	-20.00	36600	20240125	9.29	50000	-20.00	20240717	36600	9.29	20240125	50000	-20.00	20240717	36600	9.29	20240125	0.54	N	108670	5000	448 억		1417908	N	N	17	N	00	N
57	20241022	160807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39950	-2050	5	-4.88	786623500	19413	271.21	42000	42000	39950	54600	29400	42000	40520.45	15.84	0	-9797	42866	42432	41866	41432	40866	42500	41500	448	12600	5000	31080	50	1	8967670	3583	6.47	0.48	12	0.22	6179.00	83498.00	50000	20240717	-20.10	36600	20240125	9.15	50000	-20.10	20240717	36600	9.15	20240125	50000	-20.10	20240717	36600	9.15	20240125	0.53	N	108670	5000	448 억		1420916	N	N	17	N	00	N
58	20241022	150818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40100	-1900	5	-4.52	703361300	17332	242.13	42000	42000	40050	54600	29400	42000	40581.66	15.84	0	-9047	42866	42432	41866	41432	40866	42500	41500	448	12600	5000	31080	50	1	8967670	3596	6.49	0.48	12	0.19	6179.00	83498.00	50000	20240717	-19.80	36600	20240125	9.56	50000	-19.80	20240717	36600	9.56	20240125	50000	-19.80	20240717	36600	9.56	20240125	0.53	N	108670	5000	448 억		1420916	N	N	4	N	00	N
59	20241022	140818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40250	-1750	5	-4.17	515215200	12645	176.66	42000	42000	40150	54600	29400	42000	40744.58	15.84	0	-6014	42866	42432	41866	41432	40866	42500	41500	448	12600	5000	31080	50	1	8967670	3609	6.51	0.48	12	0.14	6179.00	83498.00	50000	20240717	-19.50	36600	20240125	9.97	50000	-19.50	20240717	36600	9.97	20240125	50000	-19.50	20240717	36600	9.97	20240125	0.53	N	108670	5000	448 억		1420916	N	N	4	N	00	N
60	20241022	130818	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40800	-1200	5	-2.86	265328050	6451	90.12	42000	42000	40750	54600	29400	42000	41129.76	15.84	0	-2863	42866	42432	41866	41432	40866	42500	41500	448	12600	5000	31080	50	1	8967670	3659	6.60	0.49	12	0.07	6179.00	83498.00	50000	20240717	-18.40	36600	20240125	11.48	50000	-18.40	20240717	36600	11.48	20240125	50000	-18.40	20240717	36600	11.48	20240125	0.53	N	108670	5000	448 억		1420916	N	N	4	N	00	N
61	20241022	120816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41000	-1000	5	-2.38	170502000	4134	57.75	42000	42000	41000	54600	29400	42000	41243.83	15.84	0	-1825	42866	42432	41866	41432	40866	42500	41500	448	12600	5000	31080	50	1	8967670	3677	6.64	0.49	12	0.05	6179.00	83498.00	50000	20240717	-18.00	36600	20240125	12.02	50000	-18.00	20240717	36600	12.02	20240125	50000	-18.00	20240717	36600	12.02	20240125	0.53	N	108670	5000	448 억		1420916	N	N	4	N	00	N
62	20241022	110812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41100	-900	5	-2.14	127482350	3087	43.13	42000	42000	41050	54600	29400	42000	41296.52	15.84	0	-1279	42866	42432	41866	41432	40866	42500	41500	448	12600	5000	31080	50	1	8967670	3686	6.65	0.49	12	0.03	6179.00	83498.00	50000	20240717	-17.80	36600	20240125	12.30	50000	-17.80	20240717	36600	12.30	20240125	50000	-17.80	20240717	36600	12.30	20240125	0.53	N	108670	5000	448 억		1420916	N	N	4	N	00	N
63	20241022	100814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41350	-650	5	-1.55	33416500	806	11.26	42000	42000	41300	54600	29400	42000	41459.68	15.84	0	-138	42866	42432	41866	41432	40866	42500	41500	448	12600	5000	31080	50	1	8967670	3708	6.69	0.50	12	0.01	6179.00	83498.00	50000	20240717	-17.30	36600	20240125	12.98	50000	-17.30	20240717	36600	12.98	20240125	50000	-17.30	20240717	36600	12.98	20240125	0.53	N	108670	5000	448 억		1420916	N	N	4	N	00	N
64	20241022	090813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41550	-450	5	-1.07	7318900	176	2.46	42000	42000	41300	54600	29400	42000	41584.66	15.84	0	-6	42866	42432	41866	41432	40866	42500	41500	448	12600	5000	31080	50	1	8967670	3726	6.72	0.50	12	0.00	6179.00	83498.00	50000	20240717	-16.90	36600	20240125	13.52	50000	-16.90	20240717	36600	13.52	20240125	50000	-16.90	20240717	36600	13.52	20240125	0.53	N	108670	5000	448 억		1420916	N	N	4	N	00	N
65	20241021	160806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	0	3	0.00	299117100	7156	76.55	42000	42300	41300	54600	29400	42000	41799.26	15.83	0	1263	43833	42916	42333	41416	40833	42625	41125	448	12600	5000	31080	50	1	8967670	3766	6.80	0.50	12	0.08	6179.00	83498.00	50000	20240717	-16.00	36600	20240125	14.75	50000	-16.00	20240717	36600	14.75	20240125	50000	-16.00	20240717	36600	14.75	20240125	0.56	N	108670	5000	448 억		1419911	N	N	4	N	00	N
66	20241021	150811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41550	-450	5	-1.07	282041750	6749	72.20	42000	42300	41300	54600	29400	42000	41790.15	15.83	0	1389	43833	42916	42333	41416	40833	42625	41125	448	12600	5000	31080	50	1	8967670	3726	6.72	0.50	12	0.08	6179.00	83498.00	50000	20240717	-16.90	36600	20240125	13.52	50000	-16.90	20240717	36600	13.52	20240125	50000	-16.90	20240717	36600	13.52	20240125	0.56	N	108670	5000	448 억		1419911	N	N	18	N	00	N
67	20241021	140813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41700	-300	5	-0.71	166770800	3976	42.53	42000	42300	41650	54600	29400	42000	41944.37	15.83	0	886	43833	42916	42333	41416	40833	42625	41125	448	12600	5000	31080	50	1	8967670	3740	6.75	0.50	12	0.04	6179.00	83498.00	50000	20240717	-16.60	36600	20240125	13.93	50000	-16.60	20240717	36600	13.93	20240125	50000	-16.60	20240717	36600	13.93	20240125	0.56	N	108670	5000	448 억		1419911	N	N	18	N	00	N
68	20241021	130810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41950	-50	5	-0.12	132290000	3150	33.70	42000	42300	41650	54600	29400	42000	41996.83	15.83	0	740	43833	42916	42333	41416	40833	42625	41125	448	12600	5000	31080	50	1	8967670	3762	6.79	0.50	12	0.04	6179.00	83498.00	50000	20240717	-16.10	36600	20240125	14.62	50000	-16.10	20240717	36600	14.62	20240125	50000	-16.10	20240717	36600	14.62	20240125	0.56	N	108670	5000	448 억		1419911	N	N	18	N	00	N
69	20241021	120811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42100	100	2	0.24	109719850	2612	27.94	42000	42300	41650	54600	29400	42000	42006.07	15.83	0	887	43833	42916	42333	41416	40833	42625	41125	448	12600	5000	31080	50	1	8967670	3775	6.81	0.50	12	0.03	6179.00	83498.00	50000	20240717	-15.80	36600	20240125	15.03	50000	-15.80	20240717	36600	15.03	20240125	50000	-15.80	20240717	36600	15.03	20240125	0.56	N	108670	5000	448 억		1419911	N	N	18	N	00	N
70	20241021	110807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	150	2	0.36	74118950	1766	18.89	42000	42300	41650	54600	29400	42000	41969.96	15.83	0	642	43833	42916	42333	41416	40833	42625	41125	448	12600	5000	31080	50	1	8967670	3780	6.82	0.50	12	0.02	6179.00	83498.00	50000	20240717	-15.70	36600	20240125	15.16	50000	-15.70	20240717	36600	15.16	20240125	50000	-15.70	20240717	36600	15.16	20240125	0.56	N	108670	5000	448 억		1419911	N	N	18	N	00	N
71	20241021	100810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	150	2	0.36	48754400	1164	12.45	42000	42300	41650	54600	29400	42000	41885.22	15.83	0	537	43833	42916	42333	41416	40833	42625	41125	448	12600	5000	31080	50	1	8967670	3780	6.82	0.50	12	0.01	6179.00	83498.00	50000	20240717	-15.70	36600	20240125	15.16	50000	-15.70	20240717	36600	15.16	20240125	50000	-15.70	20240717	36600	15.16	20240125	0.56	N	108670	5000	448 억		1419911	N	N	18	N	00	N
72	20241021	090808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	0	3	0.00	588000	14	0.15	42000	42000	42000	54600	29400	42000	42000.00	15.83	0	6	43833	42916	42333	41416	40833	42625	41125	448	12600	5000	31080	50	1	8967670	3766	6.80	0.50	12	0.00	6179.00	83498.00	50000	20240717	-16.00	36600	20240125	14.75	50000	-16.00	20240717	36600	14.75	20240125	50000	-16.00	20240717	36600	14.75	20240125	0.56	N	108670	5000	448 억		1419911	N	N	18	N	00	N
73	20241018	160807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42000	-550	5	-1.29	390152350	9272	31.16	42550	43250	41750	55300	29800	42550	42078.72	15.81	0	1750	44083	43316	42583	41816	41083	43700	42200	448	12750	5000	31480	50	1	8967670	3766	6.80	0.50	12	0.10	6179.00	83498.00	50000	20240717	-16.00	36600	20240125	14.75	50000	-16.00	20240717	36600	14.75	20240125	50000	-16.00	20240717	36600	14.75	20240125	0.57	N	108670	5000	448 억		1417894	N	N	18	N	00	N
74	20241018	150828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41900	-650	5	-1.53	365989150	8696	29.23	42550	43250	41750	55300	29800	42550	42086.59	15.81	0	1767	44083	43316	42583	41816	41083	43700	42200	448	12750	5000	31480	50	1	8967670	3757	6.78	0.50	12	0.10	6179.00	83498.00	50000	20240717	-16.20	36600	20240125	14.48	50000	-16.20	20240717	36600	14.48	20240125	50000	-16.20	20240717	36600	14.48	20240125	0.57	N	108670	5000	448 억		1417894	N	N	4	N	00	N
75	20241018	140828	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41900	-650	5	-1.53	328082350	7790	26.18	42550	43250	41750	55300	29800	42550	42115.33	15.81	0	1688	44083	43316	42583	41816	41083	43700	42200	448	12750	5000	31480	50	1	8967670	3757	6.78	0.50	12	0.09	6179.00	83498.00	50000	20240717	-16.20	36600	20240125	14.48	50000	-16.20	20240717	36600	14.48	20240125	50000	-16.20	20240717	36600	14.48	20240125	0.57	N	108670	5000	448 억		1417894	N	N	4	N	00	N
76	20241018	130815	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41900	-650	5	-1.53	278572450	6607	22.20	42550	43250	41900	55300	29800	42550	42162.70	15.81	0	1635	44083	43316	42583	41816	41083	43700	42200	448	12750	5000	31480	50	1	8967670	3757	6.78	0.50	12	0.07	6179.00	83498.00	50000	20240717	-16.20	36600	20240125	14.48	50000	-16.20	20240717	36600	14.48	20240125	50000	-16.20	20240717	36600	14.48	20240125	0.57	N	108670	5000	448 억		1417894	N	N	4	N	00	N
77	20241018	120826	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	-400	5	-0.94	213712550	5064	17.02	42550	43250	41950	55300	29800	42550	42201.70	15.81	0	1056	44083	43316	42583	41816	41083	43700	42200	448	12750	5000	31480	50	1	8967670	3780	6.82	0.50	12	0.06	6179.00	83498.00	50000	20240717	-15.70	36600	20240125	15.16	50000	-15.70	20240717	36600	15.16	20240125	50000	-15.70	20240717	36600	15.16	20240125	0.57	N	108670	5000	448 억		1417894	N	N	4	N	00	N
78	20241018	110819	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42100	-450	5	-1.06	157004350	3715	12.49	42550	43250	42000	55300	29800	42550	42261.58	15.81	0	841	44083	43316	42583	41816	41083	43700	42200	448	12750	5000	31480	50	1	8967670	3775	6.81	0.50	12	0.04	6179.00	83498.00	50000	20240717	-15.80	36600	20240125	15.03	50000	-15.80	20240717	36600	15.03	20240125	50000	-15.80	20240717	36600	15.03	20240125	0.57	N	108670	5000	448 억		1417894	N	N	4	N	00	N
79	20241018	100810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42650	100	2	0.24	78687250	1856	6.24	42550	43250	42000	55300	29800	42550	42395.40	15.81	0	411	44083	43316	42583	41816	41083	43700	42200	448	12750	5000	31480	50	1	8967670	3825	6.90	0.51	12	0.02	6179.00	83498.00	50000	20240717	-14.70	36600	20240125	16.53	50000	-14.70	20240717	36600	16.53	20240125	50000	-14.70	20240717	36600	16.53	20240125	0.57	N	108670	5000	448 억		1417894	N	N	4	N	00	N
80	20241018	090812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42550	0	3	0.00	5162900	121	0.41	42550	43250	42550	55300	29800	42550	42678.12	15.81	0	1	44083	43316	42583	41816	41083	43700	42200	448	12750	5000	31480	50	1	8967670	3816	6.89	0.51	12	0.00	6179.00	83498.00	50000	20240717	-14.90	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	50000	-14.90	20240717	36600	16.26	20240125	0.57	N	108670	5000	448 억		1417894	N	N	4	N	00	N
81	20241017	160810	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42550	250	2	0.59	1273459200	29744	37.90	42300	43350	41850	54900	29650	42300	42814.25	15.74	0	6650	43500	42900	41700	41100	39900	43200	41400	448	12600	5000	31300	50	1	8967670	3816	6.89	0.51	12	0.33	6179.00	83498.00	50000	20240717	-14.90	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	50000	-14.90	20240717	36600	16.26	20240125	0.57	N	108670	5000	448 억		1411318	N	N	4	N	00	N
82	20241017	150812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43250	950	2	2.25	1181314250	27603	35.17	42300	43350	41850	54900	29650	42300	42796.59	15.74	0	6707	43500	42900	41700	41100	39900	43200	41400	448	12600	5000	31300	50	1	8967670	3879	7.00	0.52	12	0.31	6179.00	83498.00	50000	20240717	-13.50	36600	20240125	18.17	50000	-13.50	20240717	36600	18.17	20240125	50000	-13.50	20240717	36600	18.17	20240125	0.57	N	108670	5000	448 억		1411318	N	N	0	N	00	N
83	20241017	140813	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42850	550	2	1.30	807343000	18921	24.11	42300	43200	41850	54900	29650	42300	42669.15	15.74	0	6611	43500	42900	41700	41100	39900	43200	41400	448	12600	5000	31300	50	1	8967670	3843	6.93	0.51	12	0.21	6179.00	83498.00	50000	20240717	-14.30	36600	20240125	17.08	50000	-14.30	20240717	36600	17.08	20240125	50000	-14.30	20240717	36600	17.08	20240125	0.57	N	108670	5000	448 억		1411318	N	N	0	N	00	N
84	20241017	130811	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42750	450	2	1.06	659338000	15463	19.70	42300	43200	41850	54900	29650	42300	42639.72	15.74	0	6306	43500	42900	41700	41100	39900	43200	41400	448	12600	5000	31300	50	1	8967670	3834	6.92	0.51	12	0.17	6179.00	83498.00	50000	20240717	-14.50	36600	20240125	16.80	50000	-14.50	20240717	36600	16.80	20240125	50000	-14.50	20240717	36600	16.80	20240125	0.57	N	108670	5000	448 억		1411318	N	N	0	N	00	N
85	20241017	120814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42800	500	2	1.18	589814050	13837	17.63	42300	43200	41850	54900	29650	42300	42625.86	15.74	0	6356	43500	42900	41700	41100	39900	43200	41400	448	12600	5000	31300	50	1	8967670	3838	6.93	0.51	12	0.15	6179.00	83498.00	50000	20240717	-14.40	36600	20240125	16.94	50000	-14.40	20240717	36600	16.94	20240125	50000	-14.40	20240717	36600	16.94	20240125	0.57	N	108670	5000	448 억		1411318	N	N	0	N	00	N
86	20241017	110814	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42600	300	2	0.71	521906650	12245	15.60	42300	43200	41850	54900	29650	42300	42622.02	15.74	0	6353	43500	42900	41700	41100	39900	43200	41400	448	12600	5000	31300	50	1	8967670	3820	6.89	0.51	12	0.14	6179.00	83498.00	50000	20240717	-14.80	36600	20240125	16.39	50000	-14.80	20240717	36600	16.39	20240125	50000	-14.80	20240717	36600	16.39	20240125	0.57	N	108670	5000	448 억		1411318	N	N	0	N	00	N
87	20241017	100812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42850	550	2	1.30	378592950	8888	11.32	42300	43200	41850	54900	29650	42300	42595.97	15.74	0	5030	43500	42900	41700	41100	39900	43200	41400	448	12600	5000	31300	50	1	8967670	3843	6.93	0.51	12	0.10	6179.00	83498.00	50000	20240717	-14.30	36600	20240125	17.08	50000	-14.30	20240717	36600	17.08	20240125	50000	-14.30	20240717	36600	17.08	20240125	0.57	N	108670	5000	448 억		1411318	N	N	0	N	00	N
88	20241017	090806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42300	0	3	0.00	15832400	375	0.48	42300	42350	41850	54900	29650	42300	42219.73	15.74	0	-117	43500	42900	41700	41100	39900	43200	41400	448	12600	5000	31300	50	1	8967670	3793	6.85	0.51	12	0.00	6179.00	83498.00	50000	20240717	-15.40	36600	20240125	15.57	50000	-15.40	20240717	36600	15.57	20240125	50000	-15.40	20240717	36600	15.57	20240125	0.57	N	108670	5000	448 억		1411318	N	N	0	N	00	N
89	20241016	160803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42300	1250	2	3.05	3295399850	78259	674.59	41300	42300	40500	53300	28750	41050	42108.47	15.60	0	12582	42750	41900	41250	40400	39750	41575	40075	448	12250	5000	30370	50	1	8967670	3793	6.85	0.51	12	0.87	6179.00	83498.00	50000	20240717	-15.40	36600	20240125	15.57	50000	-15.40	20240717	36600	15.57	20240125	50000	-15.40	20240717	36600	15.57	20240125	0.59	N	108670	5000	448 억		1399063	N	N	5	N	00	N
90	20241016	150807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41700	650	2	1.58	478239850	11586	99.87	41300	41800	40500	53300	28750	41050	41277.39	15.60	0	1430	42750	41900	41250	40400	39750	41575	40075	448	12250	5000	30370	50	1	8967670	3740	6.75	0.50	12	0.13	6179.00	83498.00	50000	20240717	-16.60	36600	20240125	13.93	50000	-16.60	20240717	36600	13.93	20240125	50000	-16.60	20240717	36600	13.93	20240125	0.59	N	108670	5000	448 억		1399063	N	N	5	N	00	N
91	20241016	140808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40850	-200	5	-0.49	183733750	4496	38.76	41300	41300	40500	53300	28750	41050	40866.05	15.60	0	-307	42750	41900	41250	40400	39750	41575	40075	448	12250	5000	30370	50	1	8967670	3663	6.61	0.49	12	0.05	6179.00	83498.00	50000	20240717	-18.30	36600	20240125	11.61	50000	-18.30	20240717	36600	11.61	20240125	50000	-18.30	20240717	36600	11.61	20240125	0.59	N	108670	5000	448 억		1399063	N	N	5	N	00	N
92	20241016	130804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40900	-150	5	-0.37	128094650	3138	27.05	41300	41300	40500	53300	28750	41050	40820.47	15.60	0	-671	42750	41900	41250	40400	39750	41575	40075	448	12250	5000	30370	50	1	8967670	3668	6.62	0.49	12	0.03	6179.00	83498.00	50000	20240717	-18.20	36600	20240125	11.75	50000	-18.20	20240717	36600	11.75	20240125	50000	-18.20	20240717	36600	11.75	20240125	0.59	N	108670	5000	448 억		1399063	N	N	5	N	00	N
93	20241016	120805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41050	0	3	0.00	114258400	2800	24.14	41300	41300	40500	53300	28750	41050	40806.57	15.60	0	-690	42750	41900	41250	40400	39750	41575	40075	448	12250	5000	30370	50	1	8967670	3681	6.64	0.49	12	0.03	6179.00	83498.00	50000	20240717	-17.90	36600	20240125	12.16	50000	-17.90	20240717	36600	12.16	20240125	50000	-17.90	20240717	36600	12.16	20240125	0.59	N	108670	5000	448 억		1399063	N	N	5	N	00	N
94	20241016	110803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40900	-150	5	-0.37	92293550	2262	19.50	41300	41300	40500	53300	28750	41050	40801.75	15.60	0	-623	42750	41900	41250	40400	39750	41575	40075	448	12250	5000	30370	50	1	8967670	3668	6.62	0.49	12	0.03	6179.00	83498.00	50000	20240717	-18.20	36600	20240125	11.75	50000	-18.20	20240717	36600	11.75	20240125	50000	-18.20	20240717	36600	11.75	20240125	0.59	N	108670	5000	448 억		1399063	N	N	5	N	00	N
95	20241016	100804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40800	-250	5	-0.61	41477150	1016	8.76	41300	41300	40500	53300	28750	41050	40823.97	15.60	0	178	42750	41900	41250	40400	39750	41575	40075	448	12250	5000	30370	50	1	8967670	3659	6.60	0.49	12	0.01	6179.00	83498.00	50000	20240717	-18.40	36600	20240125	11.48	50000	-18.40	20240717	36600	11.48	20240125	50000	-18.40	20240717	36600	11.48	20240125	0.59	N	108670	5000	448 억		1399063	N	N	5	N	00	N
96	20241016	090805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40950	-100	5	-0.24	7347400	180	1.55	41300	41300	40500	53300	28750	41050	40818.89	15.60	0	15	42750	41900	41250	40400	39750	41575	40075	448	12250	5000	30370	50	1	8967670	3672	6.63	0.49	12	0.00	6179.00	83498.00	50000	20240717	-18.10	36600	20240125	11.89	50000	-18.10	20240717	36600	11.89	20240125	50000	-18.10	20240717	36600	11.89	20240125	0.59	N	108670	5000	448 억		1399063	N	N	5	N	00	N
97	20241015	160800	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41050	-350	5	-0.85	476263550	11599	45.41	41400	42100	40600	53800	29000	41400	41060.74	15.62	0	-2017	42866	42132	41666	40932	40466	41900	40700	448	12400	5000	30630	50	1	8967670	3681	6.64	0.49	12	0.13	6179.00	83498.00	50000	20240717	-17.90	36600	20240125	12.16	50000	-17.90	20240717	36600	12.16	20240125	50000	-17.90	20240717	36600	12.16	20240125	0.60	N	108670	5000	448 억		1401029	N	N	5	N	00	N
98	20241015	150808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41050	-350	5	-0.85	421037300	10253	40.14	41400	42100	40600	53800	29000	41400	41064.79	15.62	0	-2175	42866	42132	41666	40932	40466	41900	40700	448	12400	5000	30630	50	1	8967670	3681	6.64	0.49	12	0.11	6179.00	83498.00	50000	20240717	-17.90	36600	20240125	12.16	50000	-17.90	20240717	36600	12.16	20240125	50000	-17.90	20240717	36600	12.16	20240125	0.60	N	108670	5000	448 억		1401029	N	N	2	N	00	N
99	20241015	140805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41200	-200	5	-0.48	381582550	9293	36.38	41400	42100	40600	53800	29000	41400	41061.29	15.62	0	-2209	42866	42132	41666	40932	40466	41900	40700	448	12400	5000	30630	50	1	8967670	3695	6.67	0.49	12	0.10	6179.00	83498.00	50000	20240717	-17.60	36600	20240125	12.57	50000	-17.60	20240717	36600	12.57	20240125	50000	-17.60	20240717	36600	12.57	20240125	0.60	N	108670	5000	448 억		1401029	N	N	2	N	00	N
100	20241015	130803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41050	-350	5	-0.85	346783450	8447	33.07	41400	42100	40600	53800	29000	41400	41054.04	15.62	0	-2216	42866	42132	41666	40932	40466	41900	40700	448	12400	5000	30630	50	1	8967670	3681	6.64	0.49	12	0.09	6179.00	83498.00	50000	20240717	-17.90	36600	20240125	12.16	50000	-17.90	20240717	36600	12.16	20240125	50000	-17.90	20240717	36600	12.16	20240125	0.60	N	108670	5000	448 억		1401029	N	N	2	N	00	N
101	20241015	120804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40850	-550	5	-1.33	291187100	7087	27.75	41400	42100	40800	53800	29000	41400	41087.50	15.62	0	-2073	42866	42132	41666	40932	40466	41900	40700	448	12400	5000	30630	50	1	8967670	3663	6.61	0.49	12	0.08	6179.00	83498.00	50000	20240717	-18.30	36600	20240125	11.61	50000	-18.30	20240717	36600	11.61	20240125	50000	-18.30	20240717	36600	11.61	20240125	0.60	N	108670	5000	448 억		1401029	N	N	2	N	00	N
102	20241015	110812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40900	-500	5	-1.21	204330500	4964	19.43	41400	42100	40850	53800	29000	41400	41162.47	15.62	0	-1811	42866	42132	41666	40932	40466	41900	40700	448	12400	5000	30630	50	1	8967670	3668	6.62	0.49	12	0.06	6179.00	83498.00	50000	20240717	-18.20	36600	20240125	11.75	50000	-18.20	20240717	36600	11.75	20240125	50000	-18.20	20240717	36600	11.75	20240125	0.60	N	108670	5000	448 억		1401029	N	N	2	N	00	N
103	20241015	100806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41150	-250	5	-0.60	113488700	2749	10.76	41400	42100	41050	53800	29000	41400	41283.63	15.62	0	-521	42866	42132	41666	40932	40466	41900	40700	448	12400	5000	30630	50	1	8967670	3690	6.66	0.49	12	0.03	6179.00	83498.00	50000	20240717	-17.70	36600	20240125	12.43	50000	-17.70	20240717	36600	12.43	20240125	50000	-17.70	20240717	36600	12.43	20240125	0.60	N	108670	5000	448 억		1401029	N	N	2	N	00	N
104	20241015	090802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41700	300	2	0.72	15706950	378	1.48	41400	42100	41200	53800	29000	41400	41552.78	15.62	0	75	42866	42132	41666	40932	40466	41900	40700	448	12400	5000	30630	50	1	8967670	3740	6.75	0.50	12	0.00	6179.00	83498.00	50000	20240717	-16.60	36600	20240125	13.93	50000	-16.60	20240717	36600	13.93	20240125	50000	-16.60	20240717	36600	13.93	20240125	0.60	N	108670	5000	448 억		1401029	N	N	2	N	00	N
105	20241014	160745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41400	-750	5	-1.78	1062658950	25531	171.19	42000	42400	41200	54700	29550	42150	41622.30	15.67	0	-5242	43516	42832	42466	41782	41416	43175	42125	448	12550	5000	31190	50	1	8967670	3713	6.70	0.50	12	0.28	6179.00	83498.00	50000	20240717	-17.20	36600	20240125	13.11	50000	-17.20	20240717	36600	13.11	20240125	50000	-17.20	20240717	36600	13.11	20240125	0.60	N	108670	5000	448 억		1404906	N	N	2	N	00	N
106	20241014	150754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41800	-350	5	-0.83	994136800	23886	160.16	42000	42400	41200	54700	29550	42150	41620.06	15.67	0	-4855	43516	42832	42466	41782	41416	43175	42125	448	12550	5000	31190	50	1	8967670	3748	6.76	0.50	12	0.27	6179.00	83498.00	50000	20240717	-16.40	36600	20240125	14.21	50000	-16.40	20240717	36600	14.21	20240125	50000	-16.40	20240717	36600	14.21	20240125	0.60	N	108670	5000	448 억		1404906	N	N	8	N	00	N
107	20241014	140754	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41350	-800	5	-1.90	777700650	18703	125.41	42000	42400	41200	54700	29550	42150	41581.60	15.67	0	-2382	43516	42832	42466	41782	41416	43175	42125	448	12550	5000	31190	50	1	8967670	3708	6.69	0.50	12	0.21	6179.00	83498.00	50000	20240717	-17.30	36600	20240125	12.98	50000	-17.30	20240717	36600	12.98	20240125	50000	-17.30	20240717	36600	12.98	20240125	0.60	N	108670	5000	448 억		1404906	N	N	8	N	00	N
108	20241014	130753	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41300	-850	5	-2.02	671230600	16127	108.13	42000	42400	41200	54700	29550	42150	41621.54	15.67	0	-2528	43516	42832	42466	41782	41416	43175	42125	448	12550	5000	31190	50	1	8967670	3704	6.68	0.49	12	0.18	6179.00	83498.00	50000	20240717	-17.40	36600	20240125	12.84	50000	-17.40	20240717	36600	12.84	20240125	50000	-17.40	20240717	36600	12.84	20240125	0.60	N	108670	5000	448 억		1404906	N	N	8	N	00	N
109	20241014	120746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41450	-700	5	-1.66	550528750	13213	88.59	42000	42400	41200	54700	29550	42150	41665.69	15.67	0	-3720	43516	42832	42466	41782	41416	43175	42125	448	12550	5000	31190	50	1	8967670	3717	6.71	0.50	12	0.15	6179.00	83498.00	50000	20240717	-17.10	36600	20240125	13.25	50000	-17.10	20240717	36600	13.25	20240125	50000	-17.10	20240717	36600	13.25	20240125	0.60	N	108670	5000	448 억		1404906	N	N	8	N	00	N
110	20241014	110745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41250	-900	5	-2.14	444377450	10643	71.36	42000	42400	41200	54700	29550	42150	41753.03	15.67	0	-3564	43516	42832	42466	41782	41416	43175	42125	448	12550	5000	31190	50	1	8967670	3699	6.68	0.49	12	0.12	6179.00	83498.00	50000	20240717	-17.50	36600	20240125	12.70	50000	-17.50	20240717	36600	12.70	20240125	50000	-17.50	20240717	36600	12.70	20240125	0.60	N	108670	5000	448 억		1404906	N	N	8	N	00	N
111	20241014	100746	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41800	-350	5	-0.83	169731250	4032	27.04	42000	42400	41800	54700	29550	42150	42096.04	15.67	0	-2066	43516	42832	42466	41782	41416	43175	42125	448	12550	5000	31190	50	1	8967670	3748	6.76	0.50	12	0.04	6179.00	83498.00	50000	20240717	-16.40	36600	20240125	14.21	50000	-16.40	20240717	36600	14.21	20240125	50000	-16.40	20240717	36600	14.21	20240125	0.60	N	108670	5000	448 억		1404906	N	N	8	N	00	N
112	20241014	090749	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42100	-50	5	-0.12	9806650	233	1.56	42000	42150	42000	54700	29550	42150	42088.63	15.67	0	1	43516	42832	42466	41782	41416	43175	42125	448	12550	5000	31190	50	1	8967670	3775	6.81	0.50	12	0.00	6179.00	83498.00	50000	20240717	-15.80	36600	20240125	15.03	50000	-15.80	20240717	36600	15.03	20240125	50000	-15.80	20240717	36600	15.03	20240125	0.60	N	108670	5000	448 억		1404906	N	N	8	N	00	N
113	20241011	160733	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	-400	5	-0.94	637940600	14912	90.16	42100	43150	42100	55300	29800	42550	42780.39	15.64	0	3078	43850	43200	42400	41750	40950	42800	41350	448	12750	5000	31480	50	1	8967670	3780	6.82	0.50	12	0.17	6179.00	83498.00	50000	20240717	-15.70	36600	20240125	15.16	50000	-15.70	20240717	36600	15.16	20240125	50000	-15.70	20240717	36600	15.16	20240125	0.63	N	108670	5000	448 억		1402685	N	N	8	N	00	N
114	20241011	150745	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42800	250	2	0.59	532149950	12409	75.03	42100	43150	42100	55300	29800	42550	42884.19	15.64	0	1659	43850	43200	42400	41750	40950	42800	41350	448	12750	5000	31480	50	1	8967670	3838	6.93	0.51	12	0.14	6179.00	83498.00	50000	20240717	-14.40	36600	20240125	16.94	50000	-14.40	20240717	36600	16.94	20240125	50000	-14.40	20240717	36600	16.94	20240125	0.63	N	108670	5000	448 억		1402685	N	N	0	N	00	N
115	20241011	140747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42800	250	2	0.59	432279400	10074	60.91	42100	43150	42100	55300	29800	42550	42910.40	15.64	0	1860	43850	43200	42400	41750	40950	42800	41350	448	12750	5000	31480	50	1	8967670	3838	6.93	0.51	12	0.11	6179.00	83498.00	50000	20240717	-14.40	36600	20240125	16.94	50000	-14.40	20240717	36600	16.94	20240125	50000	-14.40	20240717	36600	16.94	20240125	0.63	N	108670	5000	448 억		1402685	N	N	0	N	00	N
116	20241011	130748	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43050	500	2	1.18	338222600	7882	47.66	42100	43150	42100	55300	29800	42550	42910.76	15.64	0	1782	43850	43200	42400	41750	40950	42800	41350	448	12750	5000	31480	50	1	8967670	3861	6.97	0.52	12	0.09	6179.00	83498.00	50000	20240717	-13.90	36600	20240125	17.62	50000	-13.90	20240717	36600	17.62	20240125	50000	-13.90	20240717	36600	17.62	20240125	0.63	N	108670	5000	448 억		1402685	N	N	0	N	00	N
117	20241011	120743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43100	550	2	1.29	258520450	6031	36.47	42100	43150	42100	55300	29800	42550	42865.27	15.64	0	1704	43850	43200	42400	41750	40950	42800	41350	448	12750	5000	31480	50	1	8967670	3865	6.98	0.52	12	0.07	6179.00	83498.00	50000	20240717	-13.80	36600	20240125	17.76	50000	-13.80	20240717	36600	17.76	20240125	50000	-13.80	20240717	36600	17.76	20240125	0.63	N	108670	5000	448 억		1402685	N	N	0	N	00	N
118	20241011	110743	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43050	500	2	1.18	149831900	3506	21.20	42100	43100	42100	55300	29800	42550	42735.85	15.64	0	914	43850	43200	42400	41750	40950	42800	41350	448	12750	5000	31480	50	1	8967670	3861	6.97	0.52	12	0.04	6179.00	83498.00	50000	20240717	-13.90	36600	20240125	17.62	50000	-13.90	20240717	36600	17.62	20240125	50000	-13.90	20240717	36600	17.62	20240125	0.63	N	108670	5000	448 억		1402685	N	N	0	N	00	N
119	20241011	100751	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42500	-50	5	-0.12	50073900	1178	7.12	42100	42900	42100	55300	29800	42550	42507.56	15.64	0	-145	43850	43200	42400	41750	40950	42800	41350	448	12750	5000	31480	50	1	8967670	3811	6.88	0.51	12	0.01	6179.00	83498.00	50000	20240717	-15.00	36600	20240125	16.12	50000	-15.00	20240717	36600	16.12	20240125	50000	-15.00	20240717	36600	16.12	20240125	0.63	N	108670	5000	448 억		1402685	N	N	0	N	00	N
120	20241011	090747	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42550	0	3	0.00	22881750	539	3.26	42100	42550	42100	55300	29800	42550	42452.23	15.64	0	-18	43850	43200	42400	41750	40950	42800	41350	448	12750	5000	31480	50	1	8967670	3816	6.89	0.51	12	0.01	6179.00	83498.00	50000	20240717	-14.90	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	50000	-14.90	20240717	36600	16.26	20240125	0.63	N	108670	5000	448 억		1402685	N	N	0	N	00	N
121	20241010	160802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42550	-200	5	-0.47	700698500	16537	82.57	42800	43050	41600	55500	29950	42750	42371.47	15.64	0	-1246	44183	43466	42783	42066	41383	43825	42425	448	12750	5000	31630	50	1	8967670	3816	6.89	0.51	12	0.18	6179.00	83498.00	50000	20240717	-14.90	36600	20240125	16.26	50000	-14.90	20240717	36600	16.26	20240125	50000	-14.90	20240717	36600	16.26	20240125	0.68	N	108670	5000	448 억		1402403	N	N	0	N	00	N
122	20241010	150816	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42900	150	2	0.35	632341100	14943	74.61	42800	43000	41600	55500	29950	42750	42316.79	15.64	0	-784	44183	43466	42783	42066	41383	43825	42425	448	12750	5000	31630	50	1	8967670	3847	6.94	0.51	12	0.17	6179.00	83498.00	50000	20240717	-14.20	36600	20240125	17.21	50000	-14.20	20240717	36600	17.21	20240125	50000	-14.20	20240717	36600	17.21	20240125	0.68	N	108670	5000	448 억		1402403	N	N	0	N	00	N
123	20241010	140809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41950	-800	5	-1.87	323775100	7706	38.47	42800	42800	41600	55500	29950	42750	42015.69	15.64	0	-637	44183	43466	42783	42066	41383	43825	42425	448	12750	5000	31630	50	1	8967670	3762	6.79	0.50	12	0.09	6179.00	83498.00	50000	20240717	-16.10	36600	20240125	14.62	50000	-16.10	20240717	36600	14.62	20240125	50000	-16.10	20240717	36600	14.62	20240125	0.68	N	108670	5000	448 억		1402403	N	N	0	N	00	N
124	20241010	130807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41950	-800	5	-1.87	276391350	6577	32.84	42800	42800	41600	55500	29950	42750	42023.59	15.64	0	-665	44183	43466	42783	42066	41383	43825	42425	448	12750	5000	31630	50	1	8967670	3762	6.79	0.50	12	0.07	6179.00	83498.00	50000	20240717	-16.10	36600	20240125	14.62	50000	-16.10	20240717	36600	14.62	20240125	50000	-16.10	20240717	36600	14.62	20240125	0.68	N	108670	5000	448 억		1402403	N	N	0	N	00	N
125	20241010	120808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41850	-900	5	-2.11	215148200	5117	25.55	42800	42800	41600	55500	29950	42750	42045.36	15.64	0	-756	44183	43466	42783	42066	41383	43825	42425	448	12750	5000	31630	50	1	8967670	3753	6.77	0.50	12	0.06	6179.00	83498.00	50000	20240717	-16.30	36600	20240125	14.34	50000	-16.30	20240717	36600	14.34	20240125	50000	-16.30	20240717	36600	14.34	20240125	0.68	N	108670	5000	448 억		1402403	N	N	0	N	00	N
126	20241010	110807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41950	-800	5	-1.87	145626850	3453	17.24	42800	42800	41850	55500	29950	42750	42173.51	15.64	0	-813	44183	43466	42783	42066	41383	43825	42425	448	12750	5000	31630	50	1	8967670	3762	6.79	0.50	12	0.04	6179.00	83498.00	50000	20240717	-16.10	36600	20240125	14.62	50000	-16.10	20240717	36600	14.62	20240125	50000	-16.10	20240717	36600	14.62	20240125	0.68	N	108670	5000	448 억		1402403	N	N	0	N	00	N
127	20241010	100806	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42100	-650	5	-1.52	76566350	1809	9.03	42800	42800	42100	55500	29950	42750	42324.53	15.64	0	-198	44183	43466	42783	42066	41383	43825	42425	448	12750	5000	31630	50	1	8967670	3775	6.81	0.50	12	0.02	6179.00	83498.00	50000	20240717	-15.80	36600	20240125	15.03	50000	-15.80	20240717	36600	15.03	20240125	50000	-15.80	20240717	36600	15.03	20240125	0.68	N	108670	5000	448 억		1402403	N	N	0	N	00	N
128	20241010	090809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42400	-350	5	-0.82	15968550	375	1.87	42800	42800	42350	55500	29950	42750	42581.45	15.64	0	117	44183	43466	42783	42066	41383	43825	42425	448	12750	5000	31630	50	1	8967670	3802	6.86	0.51	12	0.00	6179.00	83498.00	50000	20240717	-15.20	36600	20240125	15.85	50000	-15.20	20240717	36600	15.85	20240125	50000	-15.20	20240717	36600	15.85	20240125	0.68	N	108670	5000	448 억		1402403	N	N	0	N	00	N
129	20241008	160801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42750	0	3	0.00	857032300	20021	32.52	42400	43500	42100	55500	29950	42750	42806.70	15.55	0	7515	44016	43382	42166	41532	40316	43700	41850	448	12750	5000	31630	50	1	8967670	3834	6.92	0.51	12	0.22	6179.00	83498.00	50000	20240717	-14.50	36600	20240125	16.80	50000	-14.50	20240717	36600	16.80	20240125	50000	-14.50	20240717	36600	16.80	20240125	0.68	N	108670	5000	448 억		1394800	N	N	0	N	00	N
130	20241008	150807	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	-50	5	-0.12	830426050	19398	31.50	42400	43500	42100	55500	29950	42750	42809.89	15.55	0	7548	44016	43382	42166	41532	40316	43700	41850	448	12750	5000	31630	50	1	8967670	3829	6.91	0.51	12	0.22	6179.00	83498.00	50000	20240717	-14.60	36600	20240125	16.67	50000	-14.60	20240717	36600	16.67	20240125	50000	-14.60	20240717	36600	16.67	20240125	0.68	N	108670	5000	448 억		1394800	N	N	0	N	00	N
131	20241008	140804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43100	350	2	0.82	639581650	14928	24.24	42400	43500	42100	55500	29950	42750	42844.44	15.55	0	5744	44016	43382	42166	41532	40316	43700	41850	448	12750	5000	31630	50	1	8967670	3865	6.98	0.52	12	0.17	6179.00	83498.00	50000	20240717	-13.80	36600	20240125	17.76	50000	-13.80	20240717	36600	17.76	20240125	50000	-13.80	20240717	36600	17.76	20240125	0.68	N	108670	5000	448 억		1394800	N	N	0	N	00	N
132	20241008	130803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43050	300	2	0.70	558642050	13050	21.19	42400	43500	42100	55500	29950	42750	42807.83	15.55	0	5115	44016	43382	42166	41532	40316	43700	41850	448	12750	5000	31630	50	1	8967670	3861	6.97	0.52	12	0.15	6179.00	83498.00	50000	20240717	-13.90	36600	20240125	17.62	50000	-13.90	20240717	36600	17.62	20240125	50000	-13.90	20240717	36600	17.62	20240125	0.68	N	108670	5000	448 억		1394800	N	N	0	N	00	N
133	20241008	120804	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43000	250	2	0.58	486643250	11375	18.47	42400	43500	42100	55500	29950	42750	42781.83	15.55	0	4624	44016	43382	42166	41532	40316	43700	41850	448	12750	5000	31630	50	1	8967670	3856	6.96	0.51	12	0.13	6179.00	83498.00	50000	20240717	-14.00	36600	20240125	17.49	50000	-14.00	20240717	36600	17.49	20240125	50000	-14.00	20240717	36600	17.49	20240125	0.68	N	108670	5000	448 억		1394800	N	N	0	N	00	N
134	20241008	110802	55	60.00	KOSPI		화학	N	N	N	Y	60	N	43400	650	2	1.52	369629800	8662	14.07	42400	43500	42100	55500	29950	42750	42672.55	15.55	0	3968	44016	43382	42166	41532	40316	43700	41850	448	12750	5000	31630	50	1	8967670	3892	7.02	0.52	12	0.10	6179.00	83498.00	50000	20240717	-13.20	36600	20240125	18.58	50000	-13.20	20240717	36600	18.58	20240125	50000	-13.20	20240717	36600	18.58	20240125	0.68	N	108670	5000	448 억		1394800	N	N	0	N	00	N
135	20241008	100805	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42250	-500	5	-1.17	123459050	2925	4.75	42400	42650	42100	55500	29950	42750	42207.85	15.55	0	1531	44016	43382	42166	41532	40316	43700	41850	448	12750	5000	31630	50	1	8967670	3789	6.84	0.51	12	0.03	6179.00	83498.00	50000	20240717	-15.50	36600	20240125	15.44	50000	-15.50	20240717	36600	15.44	20240125	50000	-15.50	20240717	36600	15.44	20240125	0.68	N	108670	5000	448 억		1394800	N	N	0	N	00	N
136	20241008	090803	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42250	-500	5	-1.17	54971750	1303	2.12	42400	42650	42100	55500	29950	42750	42187.74	15.55	0	933	44016	43382	42166	41532	40316	43700	41850	448	12750	5000	31630	50	1	8967670	3789	6.84	0.51	12	0.01	6179.00	83498.00	50000	20240717	-15.50	36600	20240125	15.44	50000	-15.50	20240717	36600	15.44	20240125	50000	-15.50	20240717	36600	15.44	20240125	0.68	N	108670	5000	448 억		1394800	N	N	0	N	00	N
137	20241007	160809	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42750	2500	2	6.21	2587038600	61547	482.31	40950	42800	40950	52300	28200	40250	42033.49	15.22	0	28563	40916	40582	40066	39732	39216	40750	39900	448	12050	5000	29780	50	1	8967670	3834	6.92	0.51	12	0.69	6179.00	83498.00	50000	20240717	-14.50	36600	20240125	16.80	50000	-14.50	20240717	36600	16.80	20240125	50000	-14.50	20240717	36600	16.80	20240125	0.68	N	108670	5000	448 억		1364934	N	N	0	N	00	N
138	20241007	150738	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42700	2450	2	6.09	2468147550	58764	460.50	40950	42750	40950	52300	28200	40250	42001.01	15.22	0	27900	40916	40582	40066	39732	39216	40750	39900	448	12050	5000	29780	50	1	8967670	3829	6.91	0.51	12	0.66	6179.00	83498.00	50000	20240717	-14.60	36600	20240125	16.67	50000	-14.60	20240717	36600	16.67	20240125	50000	-14.60	20240717	36600	16.67	20240125	0.68	N	108670	5000	448 억		1364934	N	N	0	N	00	N
139	20241007	140808	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42500	2250	2	5.59	2026237650	48374	379.08	40950	42500	40950	52300	28200	40250	41886.92	15.22	0	24343	40916	40582	40066	39732	39216	40750	39900	448	12050	5000	29780	50	1	8967670	3811	6.88	0.51	12	0.54	6179.00	83498.00	50000	20240717	-15.00	36600	20240125	16.12	50000	-15.00	20240717	36600	16.12	20240125	50000	-15.00	20240717	36600	16.12	20240125	0.68	N	108670	5000	448 억		1364934	N	N	0	N	00	N
140	20241007	130737	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42350	2100	2	5.22	1764123450	42198	330.68	40950	42350	40950	52300	28200	40250	41805.85	15.22	0	21976	40916	40582	40066	39732	39216	40750	39900	448	12050	5000	29780	50	1	8967670	3798	6.85	0.51	12	0.47	6179.00	83498.00	50000	20240717	-15.30	36600	20240125	15.71	50000	-15.30	20240717	36600	15.71	20240125	50000	-15.30	20240717	36600	15.71	20240125	0.68	N	108670	5000	448 억		1364934	N	N	0	N	00	N
141	20241007	120812	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42250	2000	2	4.97	1567319750	37540	294.18	40950	42250	40950	52300	28200	40250	41750.66	15.22	0	19720	40916	40582	40066	39732	39216	40750	39900	448	12050	5000	29780	50	1	8967670	3789	6.84	0.51	12	0.42	6179.00	83498.00	50000	20240717	-15.50	36600	20240125	15.44	50000	-15.50	20240717	36600	15.44	20240125	50000	-15.50	20240717	36600	15.44	20240125	0.68	N	108670	5000	448 억		1364934	N	N	0	N	00	N
142	20241007	110726	55	60.00	KOSPI		화학	N	N	N	Y	60	N	42150	1900	2	4.72	1347723950	32334	253.38	40950	42250	40950	52300	28200	40250	41681.32	15.22	0	17831	40916	40582	40066	39732	39216	40750	39900	448	12050	5000	29780	50	1	8967670	3780	6.82	0.50	12	0.36	6179.00	83498.00	50000	20240717	-15.70	36600	20240125	15.16	50000	-15.70	20240717	36600	15.16	20240125	50000	-15.70	20240717	36600	15.16	20240125	0.68	N	108670	5000	448 억		1364934	N	N	0	N	00	N
143	20241007	100727	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41700	1450	2	3.60	717595400	17308	135.63	40950	41900	40950	52300	28200	40250	41460.33	15.22	0	8988	40916	40582	40066	39732	39216	40750	39900	448	12050	5000	29780	50	1	8967670	3740	6.75	0.50	12	0.19	6179.00	83498.00	50000	20240717	-16.60	36600	20240125	13.93	50000	-16.60	20240717	36600	13.93	20240125	50000	-16.60	20240717	36600	13.93	20240125	0.68	N	108670	5000	448 억		1364934	N	N	0	N	00	N
144	20241007	090801	55	60.00	KOSPI		화학	N	N	N	Y	60	N	41150	900	2	2.24	267378950	6459	50.62	40950	41900	40950	52300	28200	40250	41396.34	15.22	0	2474	40916	40582	40066	39732	39216	40750	39900	448	12050	5000	29780	50	1	8967670	3690	6.66	0.49	12	0.07	6179.00	83498.00	50000	20240717	-17.70	36600	20240125	12.43	50000	-17.70	20240717	36600	12.43	20240125	50000	-17.70	20240717	36600	12.43	20240125	0.68	N	108670	5000	448 억		1364934	N	N	0	N	00	N
145	20241004	160705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40250	250	2	0.62	513208100	12761	104.04	40000	40400	39550	52000	28000	40000	40216.81	15.23	0	-971	40733	40366	39783	39416	38833	40550	39600	448	12000	5000	29600	50	1	8967670	3609	6.51	0.48	12	0.14	6179.00	83498.00	50000	20240717	-19.50	36600	20240125	9.97	50000	-19.50	20240717	36600	9.97	20240125	50000	-19.50	20240717	36600	9.97	20240125	0.70	N	108670	5000	448 억		1366212	N	N	0	N	00	N
146	20241004	150715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40200	200	2	0.50	491079000	12211	99.56	40000	40400	39550	52000	28000	40000	40216.12	15.23	0	-610	40733	40366	39783	39416	38833	40550	39600	448	12000	5000	29600	50	1	8967670	3605	6.51	0.48	12	0.14	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.70	N	108670	5000	448 억		1366212	N	N	0	N	00	N
147	20241004	140711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40350	350	2	0.88	427022750	10621	86.60	40000	40400	39550	52000	28000	40000	40205.51	15.23	0	-150	40733	40366	39783	39416	38833	40550	39600	448	12000	5000	29600	50	1	8967670	3618	6.53	0.48	12	0.12	6179.00	83498.00	50000	20240717	-19.30	36600	20240125	10.25	50000	-19.30	20240717	36600	10.25	20240125	50000	-19.30	20240717	36600	10.25	20240125	0.70	N	108670	5000	448 억		1366212	N	N	0	N	00	N
148	20241004	130712	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40200	200	2	0.50	340419100	8471	69.07	40000	40400	39550	52000	28000	40000	40186.41	15.23	0	398	40733	40366	39783	39416	38833	40550	39600	448	12000	5000	29600	50	1	8967670	3605	6.51	0.48	12	0.09	6179.00	83498.00	50000	20240717	-19.60	36600	20240125	9.84	50000	-19.60	20240717	36600	9.84	20240125	50000	-19.60	20240717	36600	9.84	20240125	0.70	N	108670	5000	448 억		1366212	N	N	0	N	00	N
149	20241004	120711	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40050	50	2	0.12	251474200	6261	51.05	40000	40400	39550	52000	28000	40000	40165.18	15.23	0	782	40733	40366	39783	39416	38833	40550	39600	448	12000	5000	29600	50	1	8967670	3592	6.48	0.48	12	0.07	6179.00	83498.00	50000	20240717	-19.90	36600	20240125	9.43	50000	-19.90	20240717	36600	9.43	20240125	50000	-19.90	20240717	36600	9.43	20240125	0.70	N	108670	5000	448 억		1366212	N	N	0	N	00	N
150	20241004	110707	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40300	300	2	0.75	162029600	4039	32.93	40000	40350	39550	52000	28000	40000	40116.27	15.23	0	1403	40733	40366	39783	39416	38833	40550	39600	448	12000	5000	29600	50	1	8967670	3614	6.52	0.48	12	0.05	6179.00	83498.00	50000	20240717	-19.40	36600	20240125	10.11	50000	-19.40	20240717	36600	10.11	20240125	50000	-19.40	20240717	36600	10.11	20240125	0.70	N	108670	5000	448 억		1366212	N	N	0	N	00	N
151	20241004	100708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39900	-100	5	-0.25	36886550	930	7.58	40000	40300	39550	52000	28000	40000	39662.96	15.23	0	194	40733	40366	39783	39416	38833	40550	39600	448	12000	5000	29600	50	1	8967670	3578	6.46	0.48	12	0.01	6179.00	83498.00	50000	20240717	-20.20	36600	20240125	9.02	50000	-20.20	20240717	36600	9.02	20240125	50000	-20.20	20240717	36600	9.02	20240125	0.70	N	108670	5000	448 억		1366212	N	N	0	N	00	N
152	20241004	090708	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39650	-350	5	-0.88	7004150	176	1.43	40000	40300	39600	52000	28000	40000	39796.31	15.23	0	9	40733	40366	39783	39416	38833	40550	39600	448	12000	5000	29600	50	1	8967670	3556	6.42	0.47	12	0.00	6179.00	83498.00	50000	20240717	-20.70	36600	20240125	8.33	50000	-20.70	20240717	36600	8.33	20240125	50000	-20.70	20240717	36600	8.33	20240125	0.70	N	108670	5000	448 억		1366212	N	N	0	N	00	N
153	20241002	160704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40000	50	2	0.13	481039500	12136	106.42	39950	40150	39200	51900	28000	39950	39637.28	15.29	0	-3984	40783	40366	39983	39566	39183	40350	39550	448	11950	5000	29560	50	1	8967670	3587	6.47	0.48	12	0.14	6179.00	83498.00	50000	20240717	-20.00	36600	20240125	9.29	50000	-20.00	20240717	36600	9.29	20240125	50000	-20.00	20240717	36600	9.29	20240125	0.70	N	108670	5000	448 억		1370780	N	N	505	N	00	N
154	20241002	150715	55	60.00	KOSPI		화학	N	N	N	Y	60	N	40000	50	2	0.13	348207750	8816	77.31	39950	40150	39200	51900	28000	39950	39497.25	15.29	0	-1774	40783	40366	39983	39566	39183	40350	39550	448	11950	5000	29560	50	1	8967670	3587	6.47	0.48	12	0.10	6179.00	83498.00	50000	20240717	-20.00	36600	20240125	9.29	50000	-20.00	20240717	36600	9.29	20240125	50000	-20.00	20240717	36600	9.29	20240125	0.70	N	108670	5000	448 억		1370780	N	N	505	N	00	N
155	20241002	140713	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39300	-650	5	-1.63	213258100	5415	47.48	39950	39950	39200	51900	28000	39950	39382.84	15.29	0	-541	40783	40366	39983	39566	39183	40350	39550	448	11950	5000	29560	50	1	8967670	3524	6.36	0.47	12	0.06	6179.00	83498.00	50000	20240717	-21.40	36600	20240125	7.38	50000	-21.40	20240717	36600	7.38	20240125	50000	-21.40	20240717	36600	7.38	20240125	0.70	N	108670	5000	448 억		1370780	N	N	505	N	00	N
156	20241002	130705	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39400	-550	5	-1.38	162664500	4129	36.21	39950	39950	39200	51900	28000	39950	39395.62	15.29	0	-175	40783	40366	39983	39566	39183	40350	39550	448	11950	5000	29560	50	1	8967670	3533	6.38	0.47	12	0.05	6179.00	83498.00	50000	20240717	-21.20	36600	20240125	7.65	50000	-21.20	20240717	36600	7.65	20240125	50000	-21.20	20240717	36600	7.65	20240125	0.70	N	108670	5000	448 억		1370780	N	N	505	N	00	N
157	20241002	120704	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39250	-700	5	-1.75	151793300	3853	33.79	39950	39950	39200	51900	28000	39950	39396.13	15.29	0	-335	40783	40366	39983	39566	39183	40350	39550	448	11950	5000	29560	50	1	8967670	3520	6.35	0.47	12	0.04	6179.00	83498.00	50000	20240717	-21.50	36600	20240125	7.24	50000	-21.50	20240717	36600	7.24	20240125	50000	-21.50	20240717	36600	7.24	20240125	0.70	N	108670	5000	448 억		1370780	N	N	505	N	00	N
158	20241002	110656	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39550	-400	5	-1.00	86492800	2193	19.23	39950	39950	39200	51900	28000	39950	39440.40	15.29	0	-487	40783	40366	39983	39566	39183	40350	39550	448	11950	5000	29560	50	1	8967670	3547	6.40	0.47	12	0.02	6179.00	83498.00	50000	20240717	-20.90	36600	20240125	8.06	50000	-20.90	20240717	36600	8.06	20240125	50000	-20.90	20240717	36600	8.06	20240125	0.70	N	108670	5000	448 억		1370780	N	N	505	N	00	N
159	20241002	100654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39500	-450	5	-1.13	79618650	2019	17.70	39950	39950	39200	51900	28000	39950	39434.70	15.29	0	-479	40783	40366	39983	39566	39183	40350	39550	448	11950	5000	29560	50	1	8967670	3542	6.39	0.47	12	0.02	6179.00	83498.00	50000	20240717	-21.00	36600	20240125	7.92	50000	-21.00	20240717	36600	7.92	20240125	50000	-21.00	20240717	36600	7.92	20240125	0.70	N	108670	5000	448 억		1370780	N	N	505	N	00	N
160	20241002	090654	55	60.00	KOSPI		화학	N	N	N	Y	60	N	39700	-250	5	-0.63	3267350	82	0.72	39950	39950	39700	51900	28000	39950	39845.73	15.29	0	-13	40783	40366	39983	39566	39183	40350	39550	448	11950	5000	29560	50	1	8967670	3560	6.42	0.48	12	0.00	6179.00	83498.00	50000	20240717	-20.60	36600	20240125	8.47	50000	-20.60	20240717	36600	8.47	20240125	50000	-20.60	20240717	36600	8.47	20240125	0.70	N	108670	5000	448 억		1370780	N	N	505	N	00	N