KissMeData/003350/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	24000	500	2	2.13	14671791100	575782	1530.60	23600	26950	23600	30550	16450	23500	25481.87	0.92	0	-20288	24633	24066	22933	22366	21233	24350	22650	23	7050	500	14570	50	1	4532000	1088	26.97	2.23	12	12.70	890.00	10747.00	39450	20230811	-39.16	17450	20221031	37.54	39450	-39.16	20230811	20300	18.23	20230726	39450	-39.16	20230811	17450	37.54	20221031	4.21	N	003350	500	22 억		41869	N	N	0	N	00	N
3	20231031	150147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	24050	550	2	2.34	14265958200	558871	1485.65	23600	26950	23600	30550	16450	23500	25526.56	0.92	0	-23596	24633	24066	22933	22366	21233	24350	22650	23	7050	500	14570	50	1	4532000	1090	27.02	2.24	12	12.33	890.00	10747.00	39450	20230811	-39.04	17450	20221031	37.82	39450	-39.04	20230811	20300	18.47	20230726	39450	-39.04	20230811	17450	37.82	20221031	4.21	N	003350	500	22 억		41869	N	N	0	N	00	N
4	20231031	140147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	24550	1050	2	4.47	13651964400	533741	1418.84	23600	26950	23600	30550	16450	23500	25578.06	0.92	0	-26184	24633	24066	22933	22366	21233	24350	22650	23	7050	500	14570	50	1	4532000	1113	27.58	2.28	12	11.78	890.00	10747.00	39450	20230811	-37.77	17450	20221031	40.69	39450	-37.77	20230811	20300	20.94	20230726	39450	-37.77	20230811	17450	40.69	20221031	4.21	N	003350	500	22 억		41869	N	N	0	N	00	N
5	20231031	130147	55	50.00	KOSPI		화학	N	N	N	Y	50	N	24450	950	2	4.04	13288871250	518940	1379.50	23600	26950	23600	30550	16450	23500	25607.91	0.92	0	-26695	24633	24066	22933	22366	21233	24350	22650	23	7050	500	14570	50	1	4532000	1108	27.47	2.28	12	11.45	890.00	10747.00	39450	20230811	-38.02	17450	20221031	40.11	39450	-38.02	20230811	20300	20.44	20230726	39450	-38.02	20230811	17450	40.11	20221031	4.21	N	003350	500	22 억		41869	N	N	0	N	00	N
6	20231031	120146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	24000	500	2	2.13	12990811800	506637	1346.79	23600	26950	23600	30550	16450	23500	25641.46	0.92	0	-27302	24633	24066	22933	22366	21233	24350	22650	23	7050	500	14570	50	1	4532000	1088	26.97	2.23	12	11.18	890.00	10747.00	39450	20230811	-39.16	17450	20221031	37.54	39450	-39.16	20230811	20300	18.23	20230726	39450	-39.16	20230811	17450	37.54	20221031	4.21	N	003350	500	22 억		41869	N	N	0	N	00	N
7	20231031	110148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	24500	1000	2	4.26	12457436350	484730	1288.56	23600	26950	23600	30550	16450	23500	25699.95	0.92	0	-30236	24633	24066	22933	22366	21233	24350	22650	23	7050	500	14570	50	1	4532000	1110	27.53	2.28	12	10.70	890.00	10747.00	39450	20230811	-37.90	17450	20221031	40.40	39450	-37.90	20230811	20300	20.69	20230726	39450	-37.90	20230811	17450	40.40	20221031	4.21	N	003350	500	22 억		41869	N	N	0	N	00	N
8	20231031	100148	55	50.00	KOSPI		화학	N	N	N	Y	50	N	25150	1650	2	7.02	11306817050	438257	1165.02	23600	26950	23600	30550	16450	23500	25799.75	0.92	0	-28012	24633	24066	22933	22366	21233	24350	22650	23	7050	500	14570	50	1	4532000	1140	28.26	2.34	12	9.67	890.00	10747.00	39450	20230811	-36.25	17450	20221031	44.13	39450	-36.25	20230811	20300	23.89	20230726	39450	-36.25	20230811	17450	44.13	20221031	4.21	N	003350	500	22 억		41869	N	N	0	N	00	N
9	20231031	090146	55	50.00	KOSPI		화학	N	N	N	Y	50	N	24000	500	2	2.13	38236500	1603	4.26	23600	24100	23600	30550	16450	23500	23863.52	0.92	0	674	24633	24066	22933	22366	21233	24350	22650	23	7050	500	14570	50	1	4532000	1088	26.97	2.23	12	0.04	890.00	10747.00	39450	20230811	-39.16	17450	20221031	37.54	39450	-39.16	20230811	20300	18.23	20230726	39450	-39.16	20230811	17450	37.54	20221031	4.21	N	003350	500	22 억		41869	N	N	0	N	00	N
10	20231030	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23500	1000	2	4.44	857792150	37402	54.42	22500	23500	21800	29250	15750	22500	22929.73	0.70	0	10017	23700	23100	22600	22000	21500	22850	21750	23	6750	500	13950	50	1	4532000	1065	26.40	2.19	12	0.83	890.00	10747.00	39450	20230811	-40.43	17450	20221031	34.67	39450	-40.43	20230811	20300	15.76	20230726	39450	-40.43	20230811	17450	34.67	20221031	4.20	N	003350	500	22 억		31719	N	N	0	N	00	N
11	20231030	150144	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23100	600	2	2.67	685319150	30022	43.68	22500	23200	21800	29250	15750	22500	22827.67	0.70	0	9465	23700	23100	22600	22000	21500	22850	21750	23	6750	500	13950	50	1	4532000	1047	25.96	2.15	12	0.66	890.00	10747.00	39450	20230811	-41.44	17450	20221031	32.38	39450	-41.44	20230811	20300	13.79	20230726	39450	-41.44	20230811	17450	32.38	20221031	4.20	N	003350	500	22 억		31719	N	N	0	N	00	N
12	20231030	140143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23150	650	2	2.89	594467650	26085	37.95	22500	23200	21800	29250	15750	22500	22790.08	0.70	0	7299	23700	23100	22600	22000	21500	22850	21750	23	6750	500	13950	50	1	4532000	1049	26.01	2.15	12	0.58	890.00	10747.00	39450	20230811	-41.32	17450	20221031	32.66	39450	-41.32	20230811	20300	14.04	20230726	39450	-41.32	20230811	17450	32.66	20221031	4.20	N	003350	500	22 억		31719	N	N	0	N	00	N
13	20231030	130143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23000	500	2	2.22	528984600	23252	33.83	22500	23200	21800	29250	15750	22500	22750.50	0.70	0	6076	23700	23100	22600	22000	21500	22850	21750	23	6750	500	13950	50	1	4532000	1042	25.84	2.14	12	0.51	890.00	10747.00	39450	20230811	-41.70	17450	20221031	31.81	39450	-41.70	20230811	20300	13.30	20230726	39450	-41.70	20230811	17450	31.81	20221031	4.20	N	003350	500	22 억		31719	N	N	0	N	00	N
14	20231030	120142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23050	550	2	2.44	496443000	21837	31.77	22500	23200	21800	29250	15750	22500	22734.46	0.70	0	5578	23700	23100	22600	22000	21500	22850	21750	23	6750	500	13950	50	1	4532000	1045	25.90	2.14	12	0.48	890.00	10747.00	39450	20230811	-41.57	17450	20221031	32.09	39450	-41.57	20230811	20300	13.55	20230726	39450	-41.57	20230811	17450	32.09	20221031	4.20	N	003350	500	22 억		31719	N	N	0	N	00	N
15	20231030	110142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23100	600	2	2.67	448794400	19773	28.77	22500	23150	21800	29250	15750	22500	22697.73	0.70	0	5150	23700	23100	22600	22000	21500	22850	21750	23	6750	500	13950	50	1	4532000	1047	25.96	2.15	12	0.44	890.00	10747.00	39450	20230811	-41.44	17450	20221031	32.38	39450	-41.44	20230811	20300	13.79	20230726	39450	-41.44	20230811	17450	32.38	20221031	4.20	N	003350	500	22 억		31719	N	N	0	N	00	N
16	20231030	100143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22750	250	2	1.11	296186250	13137	19.11	22500	22900	21800	29250	15750	22500	22546.10	0.70	0	2559	23700	23100	22600	22000	21500	22850	21750	23	6750	500	13950	50	1	4532000	1031	25.56	2.12	12	0.29	890.00	10747.00	39450	20230811	-42.33	17450	20221031	30.37	39450	-42.33	20230811	20300	12.07	20230726	39450	-42.33	20230811	17450	30.37	20221031	4.20	N	003350	500	22 억		31719	N	N	0	N	00	N
17	20231030	090141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22500	0	3	0.00	135926000	6073	8.84	22500	22500	21800	29250	15750	22500	22381.24	0.70	0	-536	23700	23100	22600	22000	21500	22850	21750	23	6750	500	13950	50	1	4532000	1020	25.28	2.09	12	0.13	890.00	10747.00	39450	20230811	-42.97	17450	20221031	28.94	39450	-42.97	20230811	20300	10.84	20230726	39450	-42.97	20230811	17450	28.94	20221031	4.20	N	003350	500	22 억		31719	N	N	0	N	00	N
18	20231027	160145	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22500	-700	5	-3.02	1539350100	68335	62.07	23200	23200	22100	30150	16250	23200	22526.08	0.77	0	-2157	24233	23716	22983	22466	21733	23975	22725	23	6950	500	14380	50	1	4532000	1020	25.28	2.09	12	1.51	890.00	10747.00	39450	20230811	-42.97	17450	20221031	28.94	39450	-42.97	20230811	20300	10.84	20230726	39450	-42.97	20230811	17450	28.94	20221031	4.33	N	003350	500	22 억		34905	N	N	0	N	00	N
19	20231027	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22400	-800	5	-3.45	1253716150	55586	50.49	23200	23200	22100	30150	16250	23200	22553.91	0.77	0	-2730	24233	23716	22983	22466	21733	23975	22725	23	6950	500	14380	50	1	4532000	1015	25.17	2.08	12	1.23	890.00	10747.00	39450	20230811	-43.22	17450	20221031	28.37	39450	-43.22	20230811	20300	10.34	20230726	39450	-43.22	20230811	17450	28.37	20221031	4.33	N	003350	500	22 억		34905	N	N	0	N	00	N
20	20231027	140143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22550	-650	5	-2.80	1193390250	52898	48.05	23200	23200	22100	30150	16250	23200	22559.57	0.77	0	-3569	24233	23716	22983	22466	21733	23975	22725	23	6950	500	14380	50	1	4532000	1022	25.34	2.10	12	1.17	890.00	10747.00	39450	20230811	-42.84	17450	20221031	29.23	39450	-42.84	20230811	20300	11.08	20230726	39450	-42.84	20230811	17450	29.23	20221031	4.33	N	003350	500	22 억		34905	N	N	0	N	00	N
21	20231027	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22450	-750	5	-3.23	1111181650	49228	44.71	23200	23200	22100	30150	16250	23200	22571.47	0.77	0	-4117	24233	23716	22983	22466	21733	23975	22725	23	6950	500	14380	50	1	4532000	1017	25.22	2.09	12	1.09	890.00	10747.00	39450	20230811	-43.09	17450	20221031	28.65	39450	-43.09	20230811	20300	10.59	20230726	39450	-43.09	20230811	17450	28.65	20221031	4.33	N	003350	500	22 억		34905	N	N	0	N	00	N
22	20231027	120142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22800	-400	5	-1.72	991903150	43948	39.92	23200	23200	22100	30150	16250	23200	22569.17	0.77	0	-1213	24233	23716	22983	22466	21733	23975	22725	23	6950	500	14380	50	1	4532000	1033	25.62	2.12	12	0.97	890.00	10747.00	39450	20230811	-42.21	17450	20221031	30.66	39450	-42.21	20230811	20300	12.32	20230726	39450	-42.21	20230811	17450	30.66	20221031	4.33	N	003350	500	22 억		34905	N	N	0	N	00	N
23	20231027	110142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22700	-500	5	-2.16	776629400	34497	31.33	23200	23200	22100	30150	16250	23200	22511.90	0.77	0	-3886	24233	23716	22983	22466	21733	23975	22725	23	6950	500	14380	50	1	4532000	1029	25.51	2.11	12	0.76	890.00	10747.00	39450	20230811	-42.46	17450	20221031	30.09	39450	-42.46	20230811	20300	11.82	20230726	39450	-42.46	20230811	17450	30.09	20221031	4.33	N	003350	500	22 억		34905	N	N	0	N	00	N
24	20231027	100143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22400	-800	5	-3.45	614162100	27293	24.79	23200	23200	22100	30150	16250	23200	22501.19	0.77	0	-6739	24233	23716	22983	22466	21733	23975	22725	23	6950	500	14380	50	1	4532000	1015	25.17	2.08	12	0.60	890.00	10747.00	39450	20230811	-43.22	17450	20221031	28.37	39450	-43.22	20230811	20300	10.34	20230726	39450	-43.22	20230811	17450	28.37	20221031	4.33	N	003350	500	22 억		34905	N	N	0	N	00	N
25	20231027	090142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23000	-200	5	-0.86	42600800	1841	1.67	23200	23200	23000	30150	16250	23200	23138.26	0.77	0	-919	24233	23716	22983	22466	21733	23975	22725	23	6950	500	14380	50	1	4532000	1042	25.84	2.14	12	0.04	890.00	10747.00	39450	20230811	-41.70	17450	20221031	31.81	39450	-41.70	20230811	20300	13.30	20230726	39450	-41.70	20230811	17450	31.81	20221031	4.33	N	003350	500	22 억		34905	N	N	0	N	00	N
26	20231026	160141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23200	-600	5	-2.52	2494574300	108920	13.07	22600	23500	22250	30900	16700	23800	22902.49	0.53	0	10383	30166	26982	24516	21332	18866	28575	22925	23	7100	500	14750	50	1	4532000	1051	26.07	2.16	12	2.40	890.00	10747.00	39450	20230811	-41.19	17450	20221031	32.95	39450	-41.19	20230811	20300	14.29	20230726	39450	-41.19	20230811	17450	32.95	20221031	4.29	N	003350	500	22 억		23920	N	N	0	N	00	N
27	20231026	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22900	-900	5	-3.78	2262408950	98817	11.86	22600	23500	22250	30900	16700	23800	22894.93	0.53	0	9543	30166	26982	24516	21332	18866	28575	22925	23	7100	500	14750	50	1	4532000	1038	25.73	2.13	12	2.18	890.00	10747.00	39450	20230811	-41.95	17450	20221031	31.23	39450	-41.95	20230811	20300	12.81	20230726	39450	-41.95	20230811	17450	31.23	20221031	4.29	N	003350	500	22 억		23920	N	N	0	N	00	N
28	20231026	140141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22900	-900	5	-3.78	2051821500	89619	10.75	22600	23500	22250	30900	16700	23800	22894.93	0.53	0	7128	30166	26982	24516	21332	18866	28575	22925	23	7100	500	14750	50	1	4532000	1038	25.73	2.13	12	1.98	890.00	10747.00	39450	20230811	-41.95	17450	20221031	31.23	39450	-41.95	20230811	20300	12.81	20230726	39450	-41.95	20230811	17450	31.23	20221031	4.29	N	003350	500	22 억		23920	N	N	0	N	00	N
29	20231026	130141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23050	-750	5	-3.15	1803318600	78764	9.45	22600	23500	22250	30900	16700	23800	22895.20	0.53	0	7530	30166	26982	24516	21332	18866	28575	22925	23	7100	500	14750	50	1	4532000	1045	25.90	2.14	12	1.74	890.00	10747.00	39450	20230811	-41.57	17450	20221031	32.09	39450	-41.57	20230811	20300	13.55	20230726	39450	-41.57	20230811	17450	32.09	20221031	4.29	N	003350	500	22 억		23920	N	N	0	N	00	N
30	20231026	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22950	-850	5	-3.57	1695895900	74097	8.89	22600	23500	22250	30900	16700	23800	22887.50	0.53	0	6989	30166	26982	24516	21332	18866	28575	22925	23	7100	500	14750	50	1	4532000	1040	25.79	2.14	12	1.63	890.00	10747.00	39450	20230811	-41.83	17450	20221031	31.52	39450	-41.83	20230811	20300	13.05	20230726	39450	-41.83	20230811	17450	31.52	20221031	4.29	N	003350	500	22 억		23920	N	N	0	N	00	N
31	20231026	110143	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23250	-550	5	-2.31	1592195950	69577	8.35	22600	23500	22250	30900	16700	23800	22883.93	0.53	0	6587	30166	26982	24516	21332	18866	28575	22925	23	7100	500	14750	50	1	4532000	1054	26.12	2.16	12	1.54	890.00	10747.00	39450	20230811	-41.06	17450	20221031	33.24	39450	-41.06	20230811	20300	14.53	20230726	39450	-41.06	20230811	17450	33.24	20221031	4.29	N	003350	500	22 억		23920	N	N	0	N	00	N
32	20231026	100142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23250	-550	5	-2.31	1309808800	57417	6.89	22600	23400	22250	30900	16700	23800	22812.20	0.53	0	4885	30166	26982	24516	21332	18866	28575	22925	23	7100	500	14750	50	1	4532000	1054	26.12	2.16	12	1.27	890.00	10747.00	39450	20230811	-41.06	17450	20221031	33.24	39450	-41.06	20230811	20300	14.53	20230726	39450	-41.06	20230811	17450	33.24	20221031	4.29	N	003350	500	22 억		23920	N	N	0	N	00	N
33	20231026	090141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22400	-1400	5	-5.88	388458950	17246	2.07	22600	22850	22250	30900	16700	23800	22524.51	0.53	0	-458	30166	26982	24516	21332	18866	28575	22925	23	7100	500	14750	50	1	4532000	1015	25.17	2.08	12	0.38	890.00	10747.00	39450	20230811	-43.22	17450	20221031	28.37	39450	-43.22	20230811	20300	10.34	20230726	39450	-43.22	20230811	17450	28.37	20221031	4.29	N	003350	500	22 억		23920	N	N	0	N	00	N
34	20231025	160141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23800	1600	2	7.21	21078558900	814535	4631.72	22250	27700	22050	28850	15550	22200	25881.97	1.27	0	-34965	23000	22600	21800	21400	20600	22800	21600	23	6650	500	13760	50	1	4532000	1079	26.74	2.21	12	17.97	890.00	10747.00	39450	20230811	-39.67	17450	20221031	36.39	39450	-39.67	20230811	20300	17.24	20230726	39450	-39.67	20230811	17450	36.39	20221031	4.29	N	003350	500	22 억		57536	N	N	0	N	00	N
35	20231025	150142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	24200	2000	2	9.01	19973554350	768433	4369.57	22250	27700	22050	28850	15550	22200	25993.20	1.27	0	-33773	23000	22600	21800	21400	20600	22800	21600	23	6650	500	13760	50	1	4532000	1097	27.19	2.25	12	16.96	890.00	10747.00	39450	20230811	-38.66	17450	20221031	38.68	39450	-38.66	20230811	20300	19.21	20230726	39450	-38.66	20230811	17450	38.68	20221031	4.29	N	003350	500	22 억		57536	N	N	0	N	00	N
36	20231025	140140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	26800	4600	2	20.72	15227973350	577631	3284.61	22250	27700	22050	28850	15550	22200	26363.72	1.27	0	-40069	23000	22600	21800	21400	20600	22800	21600	23	6650	500	13760	50	1	4532000	1215	30.11	2.49	12	12.75	890.00	10747.00	39450	20230811	-32.07	17450	20221031	53.58	39450	-32.07	20230811	20300	32.02	20230726	39450	-32.07	20230811	17450	53.58	20221031	4.29	N	003350	500	22 억		57536	N	N	0	N	00	N
37	20231025	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	25100	2900	2	13.06	2523913750	104298	593.07	22250	25800	22050	28850	15550	22200	24201.50	1.27	0	-10410	23000	22600	21800	21400	20600	22800	21600	23	6650	500	13760	50	1	4532000	1138	28.20	2.34	12	2.30	890.00	10747.00	39450	20230811	-36.38	17450	20221031	43.84	39450	-36.38	20230811	20300	23.65	20230726	39450	-36.38	20230811	17450	43.84	20221031	4.29	N	003350	500	22 억		57536	N	N	0	N	00	N
38	20231025	120141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22950	750	2	3.38	531105650	23229	132.09	22250	23350	22050	28850	15550	22200	22867.55	1.27	0	1680	23000	22600	21800	21400	20600	22800	21600	23	6650	500	13760	50	1	4532000	1040	25.79	2.14	12	0.51	890.00	10747.00	39450	20230811	-41.83	17450	20221031	31.52	39450	-41.83	20230811	20300	13.05	20230726	39450	-41.83	20230811	17450	31.52	20221031	4.29	N	003350	500	22 억		57536	N	N	0	N	00	N
39	20231025	110141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23150	950	2	4.28	452955600	19847	112.86	22250	23350	22050	28850	15550	22200	22826.38	1.27	0	1953	23000	22600	21800	21400	20600	22800	21600	23	6650	500	13760	50	1	4532000	1049	26.01	2.15	12	0.44	890.00	10747.00	39450	20230811	-41.32	17450	20221031	32.66	39450	-41.32	20230811	20300	14.04	20230726	39450	-41.32	20230811	17450	32.66	20221031	4.29	N	003350	500	22 억		57536	N	N	0	N	00	N
40	20231025	100141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23100	900	2	4.05	206963100	9161	52.09	22250	23100	22050	28850	15550	22200	22597.27	1.27	0	3473	23000	22600	21800	21400	20600	22800	21600	23	6650	500	13760	50	1	4532000	1047	25.96	2.15	12	0.20	890.00	10747.00	39450	20230811	-41.44	17450	20221031	32.38	39450	-41.44	20230811	20300	13.79	20230726	39450	-41.44	20230811	17450	32.38	20221031	4.29	N	003350	500	22 억		57536	N	N	0	N	00	N
41	20231025	090141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22200	0	3	0.00	9047050	407	2.31	22250	22250	22200	28850	15550	22200	22241.61	1.27	0	-42	23000	22600	21800	21400	20600	22800	21600	23	6650	500	13760	50	1	4532000	1006	24.94	2.07	12	0.01	890.00	10747.00	39450	20230811	-43.73	17450	20221031	27.22	39450	-43.73	20230811	20300	9.36	20230726	39450	-43.73	20230811	17450	27.22	20221031	4.29	N	003350	500	22 억		57536	N	N	0	N	00	N
42	20231024	160139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22200	350	2	1.60	379753750	17585	89.60	21750	22200	21000	28400	15300	21850	21589.56	1.30	0	-1158	22650	22250	21650	21250	20650	22450	21450	23	6550	500	13540	50	1	4532000	1006	24.94	2.07	12	0.39	890.00	10747.00	39450	20230811	-43.73	17450	20221031	27.22	39450	-43.73	20230811	20300	9.36	20230726	39450	-43.73	20230811	17450	27.22	20221031	4.70	N	003350	500	22 억		58791	N	N	0	N	00	N
43	20231024	150140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21900	50	2	0.23	311071150	14470	73.72	21750	21950	21000	28400	15300	21850	21497.66	1.30	0	-2516	22650	22250	21650	21250	20650	22450	21450	23	6550	500	13540	50	1	4532000	993	24.61	2.04	12	0.32	890.00	10747.00	39450	20230811	-44.49	17450	20221031	25.50	39450	-44.49	20230811	20300	7.88	20230726	39450	-44.49	20230811	17450	25.50	20221031	4.70	N	003350	500	22 억		58791	N	N	0	N	00	N
44	20231024	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21800	-50	5	-0.23	275645000	12850	65.47	21750	21950	21000	28400	15300	21850	21450.97	1.30	0	-2924	22650	22250	21650	21250	20650	22450	21450	23	6550	500	13540	50	1	4532000	988	24.49	2.03	12	0.28	890.00	10747.00	39450	20230811	-44.74	17450	20221031	24.93	39450	-44.74	20230811	20300	7.39	20230726	39450	-44.74	20230811	17450	24.93	20221031	4.70	N	003350	500	22 억		58791	N	N	0	N	00	N
45	20231024	130142	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21550	-300	5	-1.37	228209850	10662	54.32	21750	21950	21000	28400	15300	21850	21404.04	1.30	0	-4013	22650	22250	21650	21250	20650	22450	21450	23	6550	500	13540	50	1	4532000	977	24.21	2.01	12	0.24	890.00	10747.00	39450	20230811	-45.37	17450	20221031	23.50	39450	-45.37	20230811	20300	6.16	20230726	39450	-45.37	20230811	17450	23.50	20221031	4.70	N	003350	500	22 억		58791	N	N	0	N	00	N
46	20231024	120140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21450	-400	5	-1.83	216644250	10122	51.57	21750	21950	21000	28400	15300	21850	21403.30	1.30	0	-4184	22650	22250	21650	21250	20650	22450	21450	23	6550	500	13540	50	1	4532000	972	24.10	2.00	12	0.22	890.00	10747.00	39450	20230811	-45.63	17450	20221031	22.92	39450	-45.63	20230811	20300	5.67	20230726	39450	-45.63	20230811	17450	22.92	20221031	4.70	N	003350	500	22 억		58791	N	N	0	N	00	N
47	20231024	110141	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21200	-650	5	-2.97	180919050	8456	43.08	21750	21950	21000	28400	15300	21850	21395.35	1.30	0	-4466	22650	22250	21650	21250	20650	22450	21450	23	6550	500	13540	50	1	4532000	961	23.82	1.97	12	0.19	890.00	10747.00	39450	20230811	-46.26	17450	20221031	21.49	39450	-46.26	20230811	20300	4.43	20230726	39450	-46.26	20230811	17450	21.49	20221031	4.70	N	003350	500	22 억		58791	N	N	0	N	00	N
48	20231024	100140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21250	-600	5	-2.75	103965600	4813	24.52	21750	21950	21200	28400	15300	21850	21601.00	1.30	0	-2418	22650	22250	21650	21250	20650	22450	21450	23	6550	500	13540	50	1	4532000	963	23.88	1.98	12	0.11	890.00	10747.00	39450	20230811	-46.13	17450	20221031	21.78	39450	-46.13	20230811	20300	4.68	20230726	39450	-46.13	20230811	17450	21.78	20221031	4.70	N	003350	500	22 억		58791	N	N	0	N	00	N
49	20231024	090140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21950	100	2	0.46	4676850	215	1.10	21750	21950	21750	28400	15300	21850	21752.79	1.30	0	0	22650	22250	21650	21250	20650	22450	21450	23	6550	500	13540	50	1	4532000	995	24.66	2.04	12	0.00	890.00	10747.00	39450	20230811	-44.36	17450	20221031	25.79	39450	-44.36	20230811	20300	8.13	20230726	39450	-44.36	20230811	17450	25.79	20221031	4.70	N	003350	500	22 억		58791	N	N	0	N	00	N
50	20231023	160139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21850	200	2	0.92	423771400	19626	35.59	21050	22050	21050	28100	15200	21650	21591.69	1.18	0	4341	23016	22332	21416	20732	19816	21875	20275	23	6450	500	13420	50	1	4532000	990	24.55	2.03	12	0.43	890.00	10747.00	39450	20230811	-44.61	17450	20221031	25.21	39450	-44.61	20230811	20300	7.64	20230726	39450	-44.61	20230811	17450	25.21	20221031	4.81	N	003350	500	22 억		53618	N	N	0	N	00	N
51	20231023	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21500	-150	5	-0.69	333416650	15465	28.05	21050	22050	21050	28100	15200	21650	21559.43	1.18	0	4071	23016	22332	21416	20732	19816	21875	20275	23	6450	500	13420	50	1	4532000	974	24.16	2.00	12	0.34	890.00	10747.00	39450	20230811	-45.50	17450	20221031	23.21	39450	-45.50	20230811	20300	5.91	20230726	39450	-45.50	20230811	17450	23.21	20221031	4.81	N	003350	500	22 억		53618	N	N	0	N	00	N
52	20231023	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21550	-100	5	-0.46	287832200	13342	24.20	21050	22050	21050	28100	15200	21650	21573.39	1.18	0	3661	23016	22332	21416	20732	19816	21875	20275	23	6450	500	13420	50	1	4532000	977	24.21	2.01	12	0.29	890.00	10747.00	39450	20230811	-45.37	17450	20221031	23.50	39450	-45.37	20230811	20300	6.16	20230726	39450	-45.37	20230811	17450	23.50	20221031	4.81	N	003350	500	22 억		53618	N	N	0	N	00	N
53	20231023	130140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21650	0	3	0.00	263882450	12234	22.19	21050	22050	21050	28100	15200	21650	21569.60	1.18	0	4305	23016	22332	21416	20732	19816	21875	20275	23	6450	500	13420	50	1	4532000	981	24.33	2.01	12	0.27	890.00	10747.00	39450	20230811	-45.12	17450	20221031	24.07	39450	-45.12	20230811	20300	6.65	20230726	39450	-45.12	20230811	17450	24.07	20221031	4.81	N	003350	500	22 억		53618	N	N	0	N	00	N
54	20231023	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21800	150	2	0.69	258031600	11964	21.70	21050	22050	21050	28100	15200	21650	21567.34	1.18	0	4368	23016	22332	21416	20732	19816	21875	20275	23	6450	500	13420	50	1	4532000	988	24.49	2.03	12	0.26	890.00	10747.00	39450	20230811	-44.74	17450	20221031	24.93	39450	-44.74	20230811	20300	7.39	20230726	39450	-44.74	20230811	17450	24.93	20221031	4.81	N	003350	500	22 억		53618	N	N	0	N	00	N
55	20231023	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21900	250	2	1.15	212427850	9861	17.88	21050	22050	21050	28100	15200	21650	21542.22	1.18	0	4208	23016	22332	21416	20732	19816	21875	20275	23	6450	500	13420	50	1	4532000	993	24.61	2.04	12	0.22	890.00	10747.00	39450	20230811	-44.49	17450	20221031	25.50	39450	-44.49	20230811	20300	7.88	20230726	39450	-44.49	20230811	17450	25.50	20221031	4.81	N	003350	500	22 억		53618	N	N	0	N	00	N
56	20231023	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21800	150	2	0.69	164779450	7673	13.92	21050	22050	21050	28100	15200	21650	21475.23	1.18	0	3705	23016	22332	21416	20732	19816	21875	20275	23	6450	500	13420	50	1	4532000	988	24.49	2.03	12	0.17	890.00	10747.00	39450	20230811	-44.74	17450	20221031	24.93	39450	-44.74	20230811	20300	7.39	20230726	39450	-44.74	20230811	17450	24.93	20221031	4.81	N	003350	500	22 억		53618	N	N	0	N	00	N
57	20231023	090140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21550	-100	5	-0.46	43716000	2061	3.74	21050	21550	21050	28100	15200	21650	21211.06	1.18	0	784	23016	22332	21416	20732	19816	21875	20275	23	6450	500	13420	50	1	4532000	977	24.21	2.01	12	0.05	890.00	10747.00	39450	20230811	-45.37	17450	20221031	23.50	39450	-45.37	20230811	20300	6.16	20230726	39450	-45.37	20230811	17450	23.50	20221031	4.81	N	003350	500	22 억		53618	N	N	0	N	00	N
58	20231020	160139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21650	-750	5	-3.35	1160813150	54884	287.13	22050	22100	20500	29100	15700	22400	21150.21	0.91	0	12740	23200	22800	22350	21950	21500	22825	21975	23	6700	500	13880	50	1	4532000	981	24.33	2.01	12	1.21	890.00	10747.00	39450	20230811	-45.12	17450	20221031	24.07	39450	-45.12	20230811	20300	6.65	20230726	39450	-45.12	20230811	17450	24.07	20221031	4.84	N	003350	500	22 억		41275	N	N	0	N	00	N
59	20231020	150139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21650	-750	5	-3.35	1107698100	52423	274.25	22050	22100	20500	29100	15700	22400	21130.00	0.91	0	13245	23200	22800	22350	21950	21500	22825	21975	23	6700	500	13880	50	1	4532000	981	24.33	2.01	12	1.16	890.00	10747.00	39450	20230811	-45.12	17450	20221031	24.07	39450	-45.12	20230811	20300	6.65	20230726	39450	-45.12	20230811	17450	24.07	20221031	4.84	N	003350	500	22 억		41275	N	N	0	N	00	N
60	20231020	140140	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21700	-700	5	-3.12	1042047900	49384	258.35	22050	22100	20500	29100	15700	22400	21100.92	0.91	0	14306	23200	22800	22350	21950	21500	22825	21975	23	6700	500	13880	50	1	4532000	983	24.38	2.02	12	1.09	890.00	10747.00	39450	20230811	-44.99	17450	20221031	24.36	39450	-44.99	20230811	20300	6.90	20230726	39450	-44.99	20230811	17450	24.36	20221031	4.84	N	003350	500	22 억		41275	N	N	0	N	00	N
61	20231020	130136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21400	-1000	5	-4.46	981317550	46578	243.67	22050	22100	20500	29100	15700	22400	21068.26	0.91	0	13672	23200	22800	22350	21950	21500	22825	21975	23	6700	500	13880	50	1	4532000	970	24.04	1.99	12	1.03	890.00	10747.00	39450	20230811	-45.75	17450	20221031	22.64	39450	-45.75	20230811	20300	5.42	20230726	39450	-45.75	20230811	17450	22.64	20221031	4.84	N	003350	500	22 억		41275	N	N	0	N	00	N
62	20231020	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21250	-1150	5	-5.13	948485150	45038	235.62	22050	22100	20500	29100	15700	22400	21059.66	0.91	0	13789	23200	22800	22350	21950	21500	22825	21975	23	6700	500	13880	50	1	4532000	963	23.88	1.98	12	0.99	890.00	10747.00	39450	20230811	-46.13	17450	20221031	21.78	39450	-46.13	20230811	20300	4.68	20230726	39450	-46.13	20230811	17450	21.78	20221031	4.84	N	003350	500	22 억		41275	N	N	0	N	00	N
63	20231020	110139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	21150	-1250	5	-5.58	920988600	43732	228.78	22050	22100	20500	29100	15700	22400	21059.83	0.91	0	14109	23200	22800	22350	21950	21500	22825	21975	23	6700	500	13880	50	1	4532000	959	23.76	1.97	12	0.96	890.00	10747.00	39450	20230811	-46.39	17450	20221031	21.20	39450	-46.39	20230811	20300	4.19	20230726	39450	-46.39	20230811	17450	21.20	20221031	4.84	N	003350	500	22 억		41275	N	N	0	N	00	N
64	20231020	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	20800	-1600	5	-7.14	758325400	35913	187.88	22050	22100	20500	29100	15700	22400	21115.62	0.91	0	11421	23200	22800	22350	21950	21500	22825	21975	23	6700	500	13880	50	1	4532000	943	23.37	1.94	12	0.79	890.00	10747.00	39450	20230811	-47.28	17450	20221031	19.20	39450	-47.28	20230811	20300	2.46	20230726	39450	-47.28	20230811	17450	19.20	20221031	4.84	N	003350	500	22 억		41275	N	N	0	N	00	N
65	20231020	090139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22050	-350	5	-1.56	6725250	305	1.60	22050	22050	22050	29100	15700	22400	22050.00	0.91	0	99	23200	22800	22350	21950	21500	22825	21975	23	6700	500	13880	50	1	4532000	999	24.78	2.05	12	0.01	890.00	10747.00	39450	20230811	-44.11	17450	20221031	26.36	39450	-44.11	20230811	20300	8.62	20230726	39450	-44.11	20230811	17450	26.36	20221031	4.84	N	003350	500	22 억		41275	N	N	0	N	00	N
66	20231019	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22400	-700	5	-3.03	424312800	19048	105.96	22400	22750	21900	30000	16200	23100	22275.93	0.91	0	169	24533	23816	23233	22516	21933	23525	22225	23	6900	500	14320	50	1	4532000	1015	25.17	2.08	12	0.42	890.00	10747.00	39450	20230811	-43.22	17450	20221031	28.37	39450	-43.22	20230811	20300	10.34	20230726	39450	-43.22	20230811	17450	28.37	20221031	4.85	N	003350	500	22 억		41204	N	N	0	N	00	N
67	20231019	150138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22100	-1000	5	-4.33	293787150	13170	73.26	22400	22750	21900	30000	16200	23100	22307.30	0.91	0	-778	24533	23816	23233	22516	21933	23525	22225	23	6900	500	14320	50	1	4532000	1002	24.83	2.06	12	0.29	890.00	10747.00	39450	20230811	-43.98	17450	20221031	26.65	39450	-43.98	20230811	20300	8.87	20230726	39450	-43.98	20230811	17450	26.65	20221031	4.85	N	003350	500	22 억		41204	N	N	0	N	00	N
68	20231019	140139	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22300	-800	5	-3.46	211474350	9442	52.53	22400	22750	22100	30000	16200	23100	22397.20	0.91	0	-1570	24533	23816	23233	22516	21933	23525	22225	23	6900	500	14320	50	1	4532000	1011	25.06	2.07	12	0.21	890.00	10747.00	39450	20230811	-43.47	17450	20221031	27.79	39450	-43.47	20230811	20300	9.85	20230726	39450	-43.47	20230811	17450	27.79	20221031	4.85	N	003350	500	22 억		41204	N	N	0	N	00	N
69	20231019	130138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22250	-850	5	-3.68	188127050	8391	46.68	22400	22750	22100	30000	16200	23100	22420.10	0.91	0	-1493	24533	23816	23233	22516	21933	23525	22225	23	6900	500	14320	50	1	4532000	1008	25.00	2.07	12	0.19	890.00	10747.00	39450	20230811	-43.60	17450	20221031	27.51	39450	-43.60	20230811	20300	9.61	20230726	39450	-43.60	20230811	17450	27.51	20221031	4.85	N	003350	500	22 억		41204	N	N	0	N	00	N
70	20231019	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22350	-750	5	-3.25	138721150	6169	34.32	22400	22750	22350	30000	16200	23100	22486.81	0.91	0	-972	24533	23816	23233	22516	21933	23525	22225	23	6900	500	14320	50	1	4532000	1013	25.11	2.08	12	0.14	890.00	10747.00	39450	20230811	-43.35	17450	20221031	28.08	39450	-43.35	20230811	20300	10.10	20230726	39450	-43.35	20230811	17450	28.08	20221031	4.85	N	003350	500	22 억		41204	N	N	0	N	00	N
71	20231019	110138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22600	-500	5	-2.16	114405150	5084	28.28	22400	22750	22350	30000	16200	23100	22502.98	0.91	0	-565	24533	23816	23233	22516	21933	23525	22225	23	6900	500	14320	50	1	4532000	1024	25.39	2.10	12	0.11	890.00	10747.00	39450	20230811	-42.71	17450	20221031	29.51	39450	-42.71	20230811	20300	11.33	20230726	39450	-42.71	20230811	17450	29.51	20221031	4.85	N	003350	500	22 억		41204	N	N	0	N	00	N
72	20231019	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22650	-450	5	-1.95	75125450	3343	18.60	22400	22750	22350	30000	16200	23100	22472.46	0.91	0	-891	24533	23816	23233	22516	21933	23525	22225	23	6900	500	14320	50	1	4532000	1026	25.45	2.11	12	0.07	890.00	10747.00	39450	20230811	-42.59	17450	20221031	29.80	39450	-42.59	20230811	20300	11.58	20230726	39450	-42.59	20230811	17450	29.80	20221031	4.85	N	003350	500	22 억		41204	N	N	0	N	00	N
73	20231019	090138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22400	-700	5	-3.03	25520550	1139	6.34	22400	22500	22400	30000	16200	23100	22406.10	0.91	0	-214	24533	23816	23233	22516	21933	23525	22225	23	6900	500	14320	50	1	4532000	1015	25.17	2.08	12	0.03	890.00	10747.00	39450	20230811	-43.22	17450	20221031	28.37	39450	-43.22	20230811	20300	10.34	20230726	39450	-43.22	20230811	17450	28.37	20221031	4.85	N	003350	500	22 억		41204	N	N	0	N	00	N
74	20231018	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23100	-550	5	-2.33	413369950	17953	107.27	23600	23950	22650	30700	16600	23650	23025.02	1.00	0	-3851	24583	24116	23483	23016	22383	24350	23250	23	7050	500	14660	50	1	4532000	1047	25.96	2.15	12	0.40	890.00	10747.00	39450	20230811	-41.44	17450	20221031	32.38	39450	-41.44	20230811	20300	13.79	20230726	39450	-41.44	20230811	17450	32.38	20221031	4.84	N	003350	500	22 억		45300	N	N	0	N	00	N
75	20231018	150138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22950	-700	5	-2.96	334065650	14515	86.73	23600	23950	22650	30700	16600	23650	23015.20	1.00	0	-3413	24583	24116	23483	23016	22383	24350	23250	23	7050	500	14660	50	1	4532000	1040	25.79	2.14	12	0.32	890.00	10747.00	39450	20230811	-41.83	17450	20221031	31.52	39450	-41.83	20230811	20300	13.05	20230726	39450	-41.83	20230811	17450	31.52	20221031	4.84	N	003350	500	22 억		45300	N	N	0	N	00	N
76	20231018	140136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22850	-800	5	-3.38	252865650	10952	65.44	23600	23950	22650	30700	16600	23650	23088.54	1.00	0	-3329	24583	24116	23483	23016	22383	24350	23250	23	7050	500	14660	50	1	4532000	1036	25.67	2.13	12	0.24	890.00	10747.00	39450	20230811	-42.08	17450	20221031	30.95	39450	-42.08	20230811	20300	12.56	20230726	39450	-42.08	20230811	17450	30.95	20221031	4.84	N	003350	500	22 억		45300	N	N	0	N	00	N
77	20231018	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23000	-650	5	-2.75	180635850	7799	46.60	23600	23950	23000	30700	16600	23650	23161.41	1.00	0	-3070	24583	24116	23483	23016	22383	24350	23250	23	7050	500	14660	50	1	4532000	1042	25.84	2.14	12	0.17	890.00	10747.00	39450	20230811	-41.70	17450	20221031	31.81	39450	-41.70	20230811	20300	13.30	20230726	39450	-41.70	20230811	17450	31.81	20221031	4.84	N	003350	500	22 억		45300	N	N	0	N	00	N
78	20231018	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23200	-450	5	-1.90	155924850	6726	40.19	23600	23950	23000	30700	16600	23650	23182.40	1.00	0	-2452	24583	24116	23483	23016	22383	24350	23250	23	7050	500	14660	50	1	4532000	1051	26.07	2.16	12	0.15	890.00	10747.00	39450	20230811	-41.19	17450	20221031	32.95	39450	-41.19	20230811	20300	14.29	20230726	39450	-41.19	20230811	17450	32.95	20221031	4.84	N	003350	500	22 억		45300	N	N	0	N	00	N
79	20231018	110138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23250	-400	5	-1.69	101461500	4364	26.08	23600	23950	23050	30700	16600	23650	23249.66	1.00	0	-1715	24583	24116	23483	23016	22383	24350	23250	23	7050	500	14660	50	1	4532000	1054	26.12	2.16	12	0.10	890.00	10747.00	39450	20230811	-41.06	17450	20221031	33.24	39450	-41.06	20230811	20300	14.53	20230726	39450	-41.06	20230811	17450	33.24	20221031	4.84	N	003350	500	22 억		45300	N	N	0	N	00	N
80	20231018	100138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23150	-500	5	-2.11	61811350	2652	15.85	23600	23950	23100	30700	16600	23650	23307.45	1.00	0	-1159	24583	24116	23483	23016	22383	24350	23250	23	7050	500	14660	50	1	4532000	1049	26.01	2.15	12	0.06	890.00	10747.00	39450	20230811	-41.32	17450	20221031	32.66	39450	-41.32	20230811	20300	14.04	20230726	39450	-41.32	20230811	17450	32.66	20221031	4.84	N	003350	500	22 억		45300	N	N	0	N	00	N
81	20231018	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23800	150	2	0.63	4489900	190	1.14	23600	23950	23500	30700	16600	23650	23631.05	1.00	0	-101	24583	24116	23483	23016	22383	24350	23250	23	7050	500	14660	50	1	4532000	1079	26.74	2.21	12	0.00	890.00	10747.00	39450	20230811	-39.67	17450	20221031	36.39	39450	-39.67	20230811	20300	17.24	20230726	39450	-39.67	20230811	17450	36.39	20221031	4.84	N	003350	500	22 억		45300	N	N	0	N	00	N
82	20231017	160138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23650	800	2	3.50	391782650	16653	95.06	22850	23950	22850	29700	16000	22850	23526.18	0.90	0	4339	23550	23200	22750	22400	21950	22975	22175	23	6850	500	14160	50	1	4532000	1072	26.57	2.20	12	0.37	890.00	10747.00	39450	20230811	-40.05	17450	20221031	35.53	39450	-40.05	20230811	20300	16.50	20230726	39450	-40.05	20230811	17450	35.53	20221031	4.92	N	003350	500	22 억		40934	N	N	0	N	00	N
83	20231017	150137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23600	750	2	3.28	351004150	14927	85.21	22850	23950	22850	29700	16000	22850	23514.71	0.90	0	4494	23550	23200	22750	22400	21950	22975	22175	23	6850	500	14160	50	1	4532000	1070	26.52	2.20	12	0.33	890.00	10747.00	39450	20230811	-40.18	17450	20221031	35.24	39450	-40.18	20230811	20300	16.26	20230726	39450	-40.18	20230811	17450	35.24	20221031	4.92	N	003350	500	22 억		40934	N	N	0	N	00	N
84	20231017	140138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23500	650	2	2.84	326569950	13884	79.26	22850	23950	22850	29700	16000	22850	23521.32	0.90	0	4538	23550	23200	22750	22400	21950	22975	22175	23	6850	500	14160	50	1	4532000	1065	26.40	2.19	12	0.31	890.00	10747.00	39450	20230811	-40.43	17450	20221031	34.67	39450	-40.43	20230811	20300	15.76	20230726	39450	-40.43	20230811	17450	34.67	20221031	4.92	N	003350	500	22 억		40934	N	N	0	N	00	N
85	20231017	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23600	750	2	3.28	299029950	12714	72.58	22850	23950	22850	29700	16000	22850	23519.74	0.90	0	4372	23550	23200	22750	22400	21950	22975	22175	23	6850	500	14160	50	1	4532000	1070	26.52	2.20	12	0.28	890.00	10747.00	39450	20230811	-40.18	17450	20221031	35.24	39450	-40.18	20230811	20300	16.26	20230726	39450	-40.18	20230811	17450	35.24	20221031	4.92	N	003350	500	22 억		40934	N	N	0	N	00	N
86	20231017	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23650	800	2	3.50	278479350	11840	67.59	22850	23950	22850	29700	16000	22850	23520.22	0.90	0	4230	23550	23200	22750	22400	21950	22975	22175	23	6850	500	14160	50	1	4532000	1072	26.57	2.20	12	0.26	890.00	10747.00	39450	20230811	-40.05	17450	20221031	35.53	39450	-40.05	20230811	20300	16.50	20230726	39450	-40.05	20230811	17450	35.53	20221031	4.92	N	003350	500	22 억		40934	N	N	0	N	00	N
87	20231017	110136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23700	850	2	3.72	266928150	11352	64.80	22850	23950	22850	29700	16000	22850	23513.76	0.90	0	4488	23550	23200	22750	22400	21950	22975	22175	23	6850	500	14160	50	1	4532000	1074	26.63	2.21	12	0.25	890.00	10747.00	39450	20230811	-39.92	17450	20221031	35.82	39450	-39.92	20230811	20300	16.75	20230726	39450	-39.92	20230811	17450	35.82	20221031	4.92	N	003350	500	22 억		40934	N	N	0	N	00	N
88	20231017	100136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23550	700	2	3.06	232764000	9903	56.53	22850	23950	22850	29700	16000	22850	23504.39	0.90	0	4067	23550	23200	22750	22400	21950	22975	22175	23	6850	500	14160	50	1	4532000	1067	26.46	2.19	12	0.22	890.00	10747.00	39450	20230811	-40.30	17450	20221031	34.96	39450	-40.30	20230811	20300	16.01	20230726	39450	-40.30	20230811	17450	34.96	20221031	4.92	N	003350	500	22 억		40934	N	N	0	N	00	N
89	20231017	090137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	23100	250	2	1.09	12877050	560	3.20	22850	23350	22850	29700	16000	22850	22994.73	0.90	0	28	23550	23200	22750	22400	21950	22975	22175	23	6850	500	14160	50	1	4532000	1047	25.96	2.15	12	0.01	890.00	10747.00	39450	20230811	-41.44	17450	20221031	32.38	39450	-41.44	20230811	20300	13.79	20230726	39450	-41.44	20230811	17450	32.38	20221031	4.92	N	003350	500	22 억		40934	N	N	0	N	00	N
90	20231016	160137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22850	-350	5	-1.51	378292200	16722	57.92	23100	23100	22300	30150	16250	23200	22620.50	0.91	0	-300	25066	24132	23566	22632	22066	23850	22350	23	6950	500	14380	50	1	4532000	1036	25.67	2.13	12	0.37	890.00	10747.00	39450	20230811	-42.08	17450	20221031	30.95	39450	-42.08	20230811	20300	12.56	20230726	39450	-42.08	20230811	17450	30.95	20221031	4.89	N	003350	500	22 억		41098	N	N	0	N	00	N
91	20231016	150136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22650	-550	5	-2.37	333352800	14752	51.10	23100	23100	22300	30150	16250	23200	22597.13	0.91	0	-574	25066	24132	23566	22632	22066	23850	22350	23	6950	500	14380	50	1	4532000	1026	25.45	2.11	12	0.33	890.00	10747.00	39450	20230811	-42.59	17450	20221031	29.80	39450	-42.59	20230811	20300	11.58	20230726	39450	-42.59	20230811	17450	29.80	20221031	4.89	N	003350	500	22 억		41098	N	N	0	N	00	N
92	20231016	140137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22600	-600	5	-2.59	286088150	12657	43.84	23100	23100	22300	30150	16250	23200	22603.16	0.91	0	-740	25066	24132	23566	22632	22066	23850	22350	23	6950	500	14380	50	1	4532000	1024	25.39	2.10	12	0.28	890.00	10747.00	39450	20230811	-42.71	17450	20221031	29.51	39450	-42.71	20230811	20300	11.33	20230726	39450	-42.71	20230811	17450	29.51	20221031	4.89	N	003350	500	22 억		41098	N	N	0	N	00	N
93	20231016	130137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22600	-600	5	-2.59	269263600	11911	41.26	23100	23100	22300	30150	16250	23200	22606.30	0.91	0	-617	25066	24132	23566	22632	22066	23850	22350	23	6950	500	14380	50	1	4532000	1024	25.39	2.10	12	0.26	890.00	10747.00	39450	20230811	-42.71	17450	20221031	29.51	39450	-42.71	20230811	20300	11.33	20230726	39450	-42.71	20230811	17450	29.51	20221031	4.89	N	003350	500	22 억		41098	N	N	0	N	00	N
94	20231016	120138	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22600	-600	5	-2.59	251343000	11117	38.51	23100	23100	22300	30150	16250	23200	22608.89	0.91	0	-703	25066	24132	23566	22632	22066	23850	22350	23	6950	500	14380	50	1	4532000	1024	25.39	2.10	12	0.25	890.00	10747.00	39450	20230811	-42.71	17450	20221031	29.51	39450	-42.71	20230811	20300	11.33	20230726	39450	-42.71	20230811	17450	29.51	20221031	4.89	N	003350	500	22 억		41098	N	N	0	N	00	N
95	20231016	110137	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22750	-450	5	-1.94	227966950	10083	34.93	23100	23100	22300	30150	16250	23200	22609.04	0.91	0	-1247	25066	24132	23566	22632	22066	23850	22350	23	6950	500	14380	50	1	4532000	1031	25.56	2.12	12	0.22	890.00	10747.00	39450	20230811	-42.33	17450	20221031	30.37	39450	-42.33	20230811	20300	12.07	20230726	39450	-42.33	20230811	17450	30.37	20221031	4.89	N	003350	500	22 억		41098	N	N	0	N	00	N
96	20231016	100135	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22700	-500	5	-2.16	160513600	7122	24.67	23100	23100	22300	30150	16250	23200	22537.71	0.91	0	-2337	25066	24132	23566	22632	22066	23850	22350	23	6950	500	14380	50	1	4532000	1029	25.51	2.11	12	0.16	890.00	10747.00	39450	20230811	-42.46	17450	20221031	30.09	39450	-42.46	20230811	20300	11.82	20230726	39450	-42.46	20230811	17450	30.09	20221031	4.89	N	003350	500	22 억		41098	N	N	0	N	00	N
97	20231016	090136	55	50.00	KOSPI		화학	N	N	N	Y	50	N	22750	-450	5	-1.94	2088000	91	0.32	23100	23100	22750	30150	16250	23200	22945.05	0.91	0	-55	25066	24132	23566	22632	22066	23850	22350	23	6950	500	14380	50	1	4532000	1031	25.56	2.12	12	0.00	890.00	10747.00	39450	20230811	-42.33	17450	20221031	30.37	39450	-42.33	20230811	20300	12.07	20230726	39450	-42.33	20230811	17450	30.37	20221031	4.89	N	003350	500	22 억		41098	N	N	0	N	00	N
98	20231012	160137	57	100.00	KOSPI		화학	N	N	N	N		N	24100	600	2	2.55	272085050	11402	66.95	23500	24100	23400	30550	16450	23500	23860.00	0.94	0	2093	23900	23700	23400	23200	22900	23800	23300	23	7050	500	14570	50	1	4532000	1092	27.08	2.24	12	0.25	890.00	10747.00	39450	20230811	-38.91	17450	20221031	38.11	39450	-38.91	20230811	20300	18.72	20230726	39450	-38.91	20230811	17450	38.11	20221031	5.05	N	003350	500	22 억		42700	N	N	1	N	00	N
99	20231012	150136	57	100.00	KOSPI		화학	N	N	N	N		N	24000	500	2	2.13	225156800	9450	55.49	23500	24100	23400	30550	16450	23500	23826.19	0.94	0	1826	23900	23700	23400	23200	22900	23800	23300	23	7050	500	14570	50	1	4532000	1088	26.97	2.23	12	0.21	890.00	10747.00	39450	20230811	-39.16	17450	20221031	37.54	39450	-39.16	20230811	20300	18.23	20230726	39450	-39.16	20230811	17450	37.54	20221031	5.05	N	003350	500	22 억		42700	N	N	1	N	00	N
100	20231012	140136	57	100.00	KOSPI		화학	N	N	N	N		N	24050	550	2	2.34	206427800	8669	50.90	23500	24050	23400	30550	16450	23500	23812.25	0.94	0	1922	23900	23700	23400	23200	22900	23800	23300	23	7050	500	14570	50	1	4532000	1090	27.02	2.24	12	0.19	890.00	10747.00	39450	20230811	-39.04	17450	20221031	37.82	39450	-39.04	20230811	20300	18.47	20230726	39450	-39.04	20230811	17450	37.82	20221031	5.05	N	003350	500	22 억		42700	N	N	1	N	00	N
101	20231012	130136	57	100.00	KOSPI		화학	N	N	N	N		N	23900	400	2	1.70	174214950	7326	43.02	23500	24000	23400	30550	16450	23500	23780.44	0.94	0	1844	23900	23700	23400	23200	22900	23800	23300	23	7050	500	14570	50	1	4532000	1083	26.85	2.22	12	0.16	890.00	10747.00	39450	20230811	-39.42	17450	20221031	36.96	39450	-39.42	20230811	20300	17.73	20230726	39450	-39.42	20230811	17450	36.96	20221031	5.05	N	003350	500	22 억		42700	N	N	1	N	00	N
102	20231012	120138	57	100.00	KOSPI		화학	N	N	N	N		N	23800	300	2	1.28	105087750	4434	26.04	23500	23850	23400	30550	16450	23500	23700.53	0.94	0	-272	23900	23700	23400	23200	22900	23800	23300	23	7050	500	14570	50	1	4532000	1079	26.74	2.21	12	0.10	890.00	10747.00	39450	20230811	-39.67	17450	20221031	36.39	39450	-39.67	20230811	20300	17.24	20230726	39450	-39.67	20230811	17450	36.39	20221031	5.05	N	003350	500	22 억		42700	N	N	1	N	00	N
103	20231012	110138	57	100.00	KOSPI		화학	N	N	N	N		N	23800	300	2	1.28	88656750	3743	21.98	23500	23850	23400	30550	16450	23500	23686.11	0.94	0	-455	23900	23700	23400	23200	22900	23800	23300	23	7050	500	14570	50	1	4532000	1079	26.74	2.21	12	0.08	890.00	10747.00	39450	20230811	-39.67	17450	20221031	36.39	39450	-39.67	20230811	20300	17.24	20230726	39450	-39.67	20230811	17450	36.39	20221031	5.05	N	003350	500	22 억		42700	N	N	1	N	00	N
104	20231012	100137	57	100.00	KOSPI		화학	N	N	N	N		N	23400	-100	5	-0.43	67558850	2854	16.76	23500	23850	23400	30550	16450	23500	23671.76	0.94	0	-709	23900	23700	23400	23200	22900	23800	23300	23	7050	500	14570	50	1	4532000	1060	26.29	2.18	12	0.06	890.00	10747.00	39450	20230811	-40.68	17450	20221031	34.10	39450	-40.68	20230811	20300	15.27	20230726	39450	-40.68	20230811	17450	34.10	20221031	5.05	N	003350	500	22 억		42700	N	N	1	N	00	N
105	20231012	090137	57	100.00	KOSPI		화학	N	N	N	N		N	23750	250	2	1.06	3269650	139	0.82	23500	23750	23500	30550	16450	23500	23522.99	0.94	0	-15	23900	23700	23400	23200	22900	23800	23300	23	7050	500	14570	50	1	4532000	1076	26.69	2.21	12	0.00	890.00	10747.00	39450	20230811	-39.80	17450	20221031	36.10	39450	-39.80	20230811	20300	17.00	20230726	39450	-39.80	20230811	17450	36.10	20221031	5.05	N	003350	500	22 억		42700	N	N	1	N	00	N
106	20231011	160137	57	100.00	KOSPI		화학	N	N	N	N		N	23500	500	2	2.17	393637500	16815	79.33	23350	23600	23100	29900	16100	23000	23412.68	0.83	0	4867	24500	23750	23250	22500	22000	23500	22250	23	6900	500	14260	50	1	4532000	1065	26.40	2.19	12	0.37	890.00	10747.00	39450	20230811	-40.43	17450	20221031	34.67	39450	-40.43	20230811	20300	15.76	20230726	39450	-40.43	20230811	17450	34.67	20221031	5.07	N	003350	500	22 억		37503	N	N	1	N	00	N
107	20231011	150136	57	100.00	KOSPI		화학	N	N	N	N		N	23300	300	2	1.30	348815500	14903	70.31	23350	23600	23100	29900	16100	23000	23408.82	0.83	0	4801	24500	23750	23250	22500	22000	23500	22250	23	6900	500	14260	50	1	4532000	1056	26.18	2.17	12	0.33	890.00	10747.00	39450	20230811	-40.94	17450	20221031	33.52	39450	-40.94	20230811	20300	14.78	20230726	39450	-40.94	20230811	17450	33.52	20221031	5.07	N	003350	500	22 억		37503	N	N	0	N	00	N
108	20231011	140137	57	100.00	KOSPI		화학	N	N	N	N		N	23450	450	2	1.96	248094850	10591	49.97	23350	23600	23100	29900	16100	23000	23429.65	0.83	0	4361	24500	23750	23250	22500	22000	23500	22250	23	6900	500	14260	50	1	4532000	1063	26.35	2.18	12	0.23	890.00	10747.00	39450	20230811	-40.56	17450	20221031	34.38	39450	-40.56	20230811	20300	15.52	20230726	39450	-40.56	20230811	17450	34.38	20221031	5.07	N	003350	500	22 억		37503	N	N	0	N	00	N
109	20231011	130135	57	100.00	KOSPI		화학	N	N	N	N		N	23500	500	2	2.17	205505650	8777	41.41	23350	23600	23100	29900	16100	23000	23419.51	0.83	0	3054	24500	23750	23250	22500	22000	23500	22250	23	6900	500	14260	50	1	4532000	1065	26.40	2.19	12	0.19	890.00	10747.00	39450	20230811	-40.43	17450	20221031	34.67	39450	-40.43	20230811	20300	15.76	20230726	39450	-40.43	20230811	17450	34.67	20221031	5.07	N	003350	500	22 억		37503	N	N	0	N	00	N
110	20231011	120138	57	100.00	KOSPI		화학	N	N	N	N		N	23500	500	2	2.17	193052400	8247	38.91	23350	23600	23100	29900	16100	23000	23414.48	0.83	0	2815	24500	23750	23250	22500	22000	23500	22250	23	6900	500	14260	50	1	4532000	1065	26.40	2.19	12	0.18	890.00	10747.00	39450	20230811	-40.43	17450	20221031	34.67	39450	-40.43	20230811	20300	15.76	20230726	39450	-40.43	20230811	17450	34.67	20221031	5.07	N	003350	500	22 억		37503	N	N	0	N	00	N
111	20231011	110137	57	100.00	KOSPI		화학	N	N	N	N		N	23500	500	2	2.17	179341400	7662	36.15	23350	23600	23100	29900	16100	23000	23412.69	0.83	0	2563	24500	23750	23250	22500	22000	23500	22250	23	6900	500	14260	50	1	4532000	1065	26.40	2.19	12	0.17	890.00	10747.00	39450	20230811	-40.43	17450	20221031	34.67	39450	-40.43	20230811	20300	15.76	20230726	39450	-40.43	20230811	17450	34.67	20221031	5.07	N	003350	500	22 억		37503	N	N	0	N	00	N
112	20231011	100136	57	100.00	KOSPI		화학	N	N	N	N		N	23350	350	2	1.52	132439650	5663	26.72	23350	23600	23100	29900	16100	23000	23394.71	0.83	0	1952	24500	23750	23250	22500	22000	23500	22250	23	6900	500	14260	50	1	4532000	1058	26.24	2.17	12	0.12	890.00	10747.00	39450	20230811	-40.81	17450	20221031	33.81	39450	-40.81	20230811	20300	15.02	20230726	39450	-40.81	20230811	17450	33.81	20221031	5.07	N	003350	500	22 억		37503	N	N	0	N	00	N
113	20231011	090137	57	100.00	KOSPI		화학	N	N	N	N		N	23350	350	2	1.52	13405650	576	2.72	23350	23350	23300	29900	16100	23000	23340.50	0.83	0	-140	24500	23750	23250	22500	22000	23500	22250	23	6900	500	14260	50	1	4532000	1058	26.24	2.17	12	0.01	890.00	10747.00	39450	20230811	-40.81	17450	20221031	33.81	39450	-40.81	20230811	20300	15.02	20230726	39450	-40.81	20230811	17450	33.81	20221031	5.07	N	003350	500	22 억		37503	N	N	0	N	00	N
114	20231010	160136	57	100.00	KOSPI		화학	N	N	N	N		N	23000	-1050	5	-4.37	490738700	21142	118.02	23800	24000	22750	31250	16850	24050	23214.50	0.74	0	4329	24716	24382	23816	23482	22916	24550	23650	23	7200	500	14910	50	1	4532000	1042	25.84	2.14	12	0.47	890.00	10747.00	39450	20230811	-41.70	17450	20221031	31.81	39450	-41.70	20230811	20300	13.30	20230726	39450	-41.70	20230811	17450	31.81	20221031	5.15	N	003350	500	22 억		33435	N	N	1	N	00	N
115	20231010	150137	57	100.00	KOSPI		화학	N	N	N	N		N	22950	-1100	5	-4.57	436041150	18759	104.72	23800	24000	22850	31250	16850	24050	23244.33	0.74	0	4356	24716	24382	23816	23482	22916	24550	23650	23	7200	500	14910	50	1	4532000	1040	25.79	2.14	12	0.41	890.00	10747.00	39450	20230811	-41.83	17450	20221031	31.52	39450	-41.83	20230811	20300	13.05	20230726	39450	-41.83	20230811	17450	31.52	20221031	5.15	N	003350	500	22 억		33435	N	N	1	N	00	N
116	20231010	140136	57	100.00	KOSPI		화학	N	N	N	N		N	23150	-900	5	-3.74	308627000	13210	73.74	23800	24000	22850	31250	16850	24050	23363.08	0.74	0	2509	24716	24382	23816	23482	22916	24550	23650	23	7200	500	14910	50	1	4532000	1049	26.01	2.15	12	0.29	890.00	10747.00	39450	20230811	-41.32	17450	20221031	32.66	39450	-41.32	20230811	20300	14.04	20230726	39450	-41.32	20230811	17450	32.66	20221031	5.15	N	003350	500	22 억		33435	N	N	1	N	00	N
117	20231010	130136	57	100.00	KOSPI		화학	N	N	N	N		N	23000	-1050	5	-4.37	259402050	11073	61.81	23800	24000	22850	31250	16850	24050	23426.48	0.74	0	1703	24716	24382	23816	23482	22916	24550	23650	23	7200	500	14910	50	1	4532000	1042	25.84	2.14	12	0.24	890.00	10747.00	39450	20230811	-41.70	17450	20221031	31.81	39450	-41.70	20230811	20300	13.30	20230726	39450	-41.70	20230811	17450	31.81	20221031	5.15	N	003350	500	22 억		33435	N	N	1	N	00	N
118	20231010	120135	57	100.00	KOSPI		화학	N	N	N	N		N	23500	-550	5	-2.29	137815500	5835	32.57	23800	24000	23350	31250	16850	24050	23618.69	0.74	0	779	24716	24382	23816	23482	22916	24550	23650	23	7200	500	14910	50	1	4532000	1065	26.40	2.19	12	0.13	890.00	10747.00	39450	20230811	-40.43	17450	20221031	34.67	39450	-40.43	20230811	20300	15.76	20230726	39450	-40.43	20230811	17450	34.67	20221031	5.15	N	003350	500	22 억		33435	N	N	1	N	00	N
119	20231010	110133	57	100.00	KOSPI		화학	N	N	N	N		N	23750	-300	5	-1.25	101823900	4312	24.07	23800	24000	23350	31250	16850	24050	23613.98	0.74	0	839	24716	24382	23816	23482	22916	24550	23650	23	7200	500	14910	50	1	4532000	1076	26.69	2.21	12	0.10	890.00	10747.00	39450	20230811	-39.80	17450	20221031	36.10	39450	-39.80	20230811	20300	17.00	20230726	39450	-39.80	20230811	17450	36.10	20221031	5.15	N	003350	500	22 억		33435	N	N	1	N	00	N
120	20231010	100135	57	100.00	KOSPI		화학	N	N	N	N		N	23500	-550	5	-2.29	60553950	2569	14.34	23800	24000	23350	31250	16850	24050	23570.83	0.74	0	-208	24716	24382	23816	23482	22916	24550	23650	23	7200	500	14910	50	1	4532000	1065	26.40	2.19	12	0.06	890.00	10747.00	39450	20230811	-40.43	17450	20221031	34.67	39450	-40.43	20230811	20300	15.76	20230726	39450	-40.43	20230811	17450	34.67	20221031	5.15	N	003350	500	22 억		33435	N	N	1	N	00	N
121	20231010	090136	57	100.00	KOSPI		화학	N	N	N	N		N	24000	-50	5	-0.21	357450	15	0.08	23800	24000	23800	31250	16850	24050	23814.29	0.74	0	0	24716	24382	23816	23482	22916	24550	23650	23	7200	500	14910	50	1	4532000	1088	26.97	2.23	12	0.00	890.00	10747.00	39450	20230811	-39.16	17450	20221031	37.54	39450	-39.16	20230811	20300	18.23	20230726	39450	-39.16	20230811	17450	37.54	20221031	5.15	N	003350	500	22 억		33435	N	N	1	N	00	N
122	20231006	160136	57	100.00	KOSPI		화학	N	N	N	N		N	24050	200	2	0.84	422696900	17802	83.87	23250	24150	23250	31000	16700	23850	23744.34	0.69	0	2045	25416	24632	24016	23232	22616	24325	22925	23	7150	500	14780	50	1	4532000	1090	27.02	2.24	12	0.39	890.00	10747.00	39450	20230811	-39.04	17450	20221031	37.82	39450	-39.04	20230811	20300	18.47	20230726	39450	-39.04	20230811	17450	37.82	20221031	5.20	N	003350	500	22 억		31372	N	N	1	N	00	N
123	20231006	150133	57	100.00	KOSPI		화학	N	N	N	N		N	23850	0	3	0.00	370989400	15648	73.72	23250	24150	23250	31000	16700	23850	23708.41	0.69	0	2611	25416	24632	24016	23232	22616	24325	22925	23	7150	500	14780	50	1	4532000	1081	26.80	2.22	12	0.35	890.00	10747.00	39450	20230811	-39.54	17450	20221031	36.68	39450	-39.54	20230811	20300	17.49	20230726	39450	-39.54	20230811	17450	36.68	20221031	5.20	N	003350	500	22 억		31372	N	N	1	N	00	N
124	20231006	140135	57	100.00	KOSPI		화학	N	N	N	N		N	23900	50	2	0.21	308616850	13012	61.31	23250	24150	23250	31000	16700	23850	23717.85	0.69	0	2738	25416	24632	24016	23232	22616	24325	22925	23	7150	500	14780	50	1	4532000	1083	26.85	2.22	12	0.29	890.00	10747.00	39450	20230811	-39.42	17450	20221031	36.96	39450	-39.42	20230811	20300	17.73	20230726	39450	-39.42	20230811	17450	36.96	20221031	5.20	N	003350	500	22 억		31372	N	N	1	N	00	N
125	20231006	130134	57	100.00	KOSPI		화학	N	N	N	N		N	24000	150	2	0.63	291581700	12296	57.93	23250	24150	23250	31000	16700	23850	23713.53	0.69	0	2843	25416	24632	24016	23232	22616	24325	22925	23	7150	500	14780	50	1	4532000	1088	26.97	2.23	12	0.27	890.00	10747.00	39450	20230811	-39.16	17450	20221031	37.54	39450	-39.16	20230811	20300	18.23	20230726	39450	-39.16	20230811	17450	37.54	20221031	5.20	N	003350	500	22 억		31372	N	N	1	N	00	N
126	20231006	120134	57	100.00	KOSPI		화학	N	N	N	N		N	23750	-100	5	-0.42	286007200	12063	56.83	23250	24150	23250	31000	16700	23850	23709.45	0.69	0	2986	25416	24632	24016	23232	22616	24325	22925	23	7150	500	14780	50	1	4532000	1076	26.69	2.21	12	0.27	890.00	10747.00	39450	20230811	-39.80	17450	20221031	36.10	39450	-39.80	20230811	20300	17.00	20230726	39450	-39.80	20230811	17450	36.10	20221031	5.20	N	003350	500	22 억		31372	N	N	1	N	00	N
127	20231006	110132	57	100.00	KOSPI		화학	N	N	N	N		N	23900	50	2	0.21	271063450	11436	53.88	23250	24150	23250	31000	16700	23850	23702.63	0.69	0	3241	25416	24632	24016	23232	22616	24325	22925	23	7150	500	14780	50	1	4532000	1083	26.85	2.22	12	0.25	890.00	10747.00	39450	20230811	-39.42	17450	20221031	36.96	39450	-39.42	20230811	20300	17.73	20230726	39450	-39.42	20230811	17450	36.96	20221031	5.20	N	003350	500	22 억		31372	N	N	1	N	00	N
128	20231006	100134	57	100.00	KOSPI		화학	N	N	N	N		N	23950	100	2	0.42	196629400	8332	39.26	23250	24000	23250	31000	16700	23850	23599.27	0.69	0	3685	25416	24632	24016	23232	22616	24325	22925	23	7150	500	14780	50	1	4532000	1085	26.91	2.23	12	0.18	890.00	10747.00	39450	20230811	-39.29	17450	20221031	37.25	39450	-39.29	20230811	20300	17.98	20230726	39450	-39.29	20230811	17450	37.25	20221031	5.20	N	003350	500	22 억		31372	N	N	1	N	00	N
129	20231006	090132	57	100.00	KOSPI		화학	N	N	N	N		N	23500	-350	5	-1.47	78406500	3363	15.84	23250	23750	23250	31000	16700	23850	23314.29	0.69	0	801	25416	24632	24016	23232	22616	24325	22925	23	7150	500	14780	50	1	4532000	1065	26.40	2.19	12	0.07	890.00	10747.00	39450	20230811	-40.43	17450	20221031	34.67	39450	-40.43	20230811	20300	15.76	20230726	39450	-40.43	20230811	17450	34.67	20221031	5.20	N	003350	500	22 억		31372	N	N	1	N	00	N