KissMeData/003720/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	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4980	-40	5	-0.80	2107986260	430133	135.11	5110	5120	4800	6520	3520	5020	4899.40	1.51	0	-48604	5230	5125	5045	4940	4860	5085	4900	170	1500	500	3110	5	1	34000000	1693	63.04	3.27	12	1.27	79.00	1525.00	6300	20230824	-20.95	2290	20221027	117.47	6300	-20.95	20230824	2295	116.99	20230103	6300	-20.95	20230824	2295	116.99	20230103	4.10	N	003720	500	170 억		514065	N	N	0	N	00	N
3	20231031	150153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4835	-185	5	-3.69	1906226495	389185	122.25	5110	5120	4800	6520	3520	5020	4898.00	1.51	0	-43903	5230	5125	5045	4940	4860	5085	4900	170	1500	500	3110	5	1	34000000	1644	61.20	3.17	12	1.14	79.00	1525.00	6300	20230824	-23.25	2290	20221027	111.14	6300	-23.25	20230824	2295	110.68	20230103	6300	-23.25	20230824	2295	110.68	20230103	4.10	N	003720	500	170 억		514065	N	N	0	N	00	N
4	20231031	140155	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4850	-170	5	-3.39	1766396270	360231	113.16	5110	5120	4800	6520	3520	5020	4903.51	1.51	0	-42906	5230	5125	5045	4940	4860	5085	4900	170	1500	500	3110	5	1	34000000	1649	61.39	3.18	12	1.06	79.00	1525.00	6300	20230824	-23.02	2290	20221027	111.79	6300	-23.02	20230824	2295	111.33	20230103	6300	-23.02	20230824	2295	111.33	20230103	4.10	N	003720	500	170 억		514065	N	N	0	N	00	N
5	20231031	130153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4900	-120	5	-2.39	1676900105	341807	107.37	5110	5120	4800	6520	3520	5020	4905.99	1.51	0	-42938	5230	5125	5045	4940	4860	5085	4900	170	1500	500	3110	5	1	34000000	1666	62.03	3.21	12	1.01	79.00	1525.00	6300	20230824	-22.22	2290	20221027	113.97	6300	-22.22	20230824	2295	113.51	20230103	6300	-22.22	20230824	2295	113.51	20230103	4.10	N	003720	500	170 억		514065	N	N	0	N	00	N
6	20231031	120152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4820	-200	5	-3.98	1417565560	288292	90.56	5110	5120	4800	6520	3520	5020	4917.12	1.51	0	-41444	5230	5125	5045	4940	4860	5085	4900	170	1500	500	3110	5	1	34000000	1639	61.01	3.16	12	0.85	79.00	1525.00	6300	20230824	-23.49	2290	20221027	110.48	6300	-23.49	20230824	2295	110.02	20230103	6300	-23.49	20230824	2295	110.02	20230103	4.10	N	003720	500	170 억		514065	N	N	0	N	00	N
7	20231031	110154	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4925	-95	5	-1.89	770930335	155335	48.79	5110	5120	4905	6520	3520	5020	4963.02	1.51	0	-21496	5230	5125	5045	4940	4860	5085	4900	170	1500	500	3110	5	1	34000000	1675	62.34	3.23	12	0.46	79.00	1525.00	6300	20230824	-21.83	2290	20221027	115.07	6300	-21.83	20230824	2295	114.60	20230103	6300	-21.83	20230824	2295	114.60	20230103	4.10	N	003720	500	170 억		514065	N	N	0	N	00	N
8	20231031	100153	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4940	-80	5	-1.59	584468565	117453	36.89	5110	5120	4910	6520	3520	5020	4976.19	1.51	0	-17388	5230	5125	5045	4940	4860	5085	4900	170	1500	500	3110	5	1	34000000	1680	62.53	3.24	12	0.35	79.00	1525.00	6300	20230824	-21.59	2290	20221027	115.72	6300	-21.59	20230824	2295	115.25	20230103	6300	-21.59	20230824	2295	115.25	20230103	4.10	N	003720	500	170 억		514065	N	N	0	N	00	N
9	20231031	090152	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	80	2	1.59	46645590	9150	2.87	5110	5120	5070	6520	3520	5020	5097.88	1.51	0	-5757	5230	5125	5045	4940	4860	5085	4900	170	1500	500	3110	10	1	34000000	1734	64.56	3.34	12	0.03	79.00	1525.00	6300	20230824	-19.05	2290	20221027	122.71	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.10	N	003720	500	170 억		514065	N	N	0	N	00	N
10	20231030	160151	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5020	-80	5	-1.57	1594093465	316856	105.01	5100	5150	4965	6630	3570	5100	5030.97	1.54	0	-4923	5280	5190	5110	5020	4940	5150	4980	170	1530	500	3160	10	1	34000000	1707	63.54	3.29	12	0.93	79.00	1525.00	6300	20230824	-20.32	2290	20221026	119.21	6300	-20.32	20230824	2295	118.74	20230103	6300	-20.32	20230824	2295	118.74	20230103	4.12	N	003720	500	170 억		522688	N	N	0	N	00	N
11	20231030	150149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5000	-100	5	-1.96	1508324395	299693	99.32	5100	5150	4965	6630	3570	5100	5032.90	1.54	0	-616	5280	5190	5110	5020	4940	5150	4980	170	1530	500	3160	10	1	34000000	1700	63.29	3.28	12	0.88	79.00	1525.00	6300	20230824	-20.63	2290	20221026	118.34	6300	-20.63	20230824	2295	117.86	20230103	6300	-20.63	20230824	2295	117.86	20230103	4.12	N	003720	500	170 억		522688	N	N	0	N	00	N
12	20231030	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	-60	5	-1.18	726344660	143067	47.41	5100	5150	5020	6630	3570	5100	5076.95	1.54	0	17621	5280	5190	5110	5020	4940	5150	4980	170	1530	500	3160	10	1	34000000	1714	63.80	3.30	12	0.42	79.00	1525.00	6300	20230824	-20.00	2290	20221026	120.09	6300	-20.00	20230824	2295	119.61	20230103	6300	-20.00	20230824	2295	119.61	20230103	4.12	N	003720	500	170 억		522688	N	N	0	N	00	N
13	20231030	130148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-10	5	-0.20	495957150	97355	32.26	5100	5150	5020	6630	3570	5100	5094.32	1.54	0	16336	5280	5190	5110	5020	4940	5150	4980	170	1530	500	3160	10	1	34000000	1731	64.43	3.34	12	0.29	79.00	1525.00	6300	20230824	-19.21	2290	20221026	122.27	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2295	121.79	20230103	4.12	N	003720	500	170 억		522688	N	N	0	N	00	N
14	20231030	120148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	10	2	0.20	421842600	82760	27.43	5100	5150	5020	6630	3570	5100	5097.18	1.54	0	15951	5280	5190	5110	5020	4940	5150	4980	170	1530	500	3160	10	1	34000000	1737	64.68	3.35	12	0.24	79.00	1525.00	6300	20230824	-18.89	2290	20221026	123.14	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2295	122.66	20230103	4.12	N	003720	500	170 억		522688	N	N	0	N	00	N
15	20231030	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-10	5	-0.20	358609440	70379	23.32	5100	5150	5020	6630	3570	5100	5095.40	1.54	0	15422	5280	5190	5110	5020	4940	5150	4980	170	1530	500	3160	10	1	34000000	1731	64.43	3.34	12	0.21	79.00	1525.00	6300	20230824	-19.21	2290	20221026	122.27	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2295	121.79	20230103	4.12	N	003720	500	170 억		522688	N	N	0	N	00	N
16	20231030	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	0	3	0.00	270245080	53018	17.57	5100	5150	5020	6630	3570	5100	5097.23	1.54	0	10792	5280	5190	5110	5020	4940	5150	4980	170	1530	500	3160	10	1	34000000	1734	64.56	3.34	12	0.16	79.00	1525.00	6300	20230824	-19.05	2290	20221026	122.71	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2295	122.22	20230103	4.12	N	003720	500	170 억		522688	N	N	0	N	00	N
17	20231030	090147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	-10	5	-0.20	9977310	1967	0.65	5100	5100	5020	6630	3570	5100	5072.21	1.54	0	-384	5280	5190	5110	5020	4940	5150	4980	170	1530	500	3160	10	1	34000000	1731	64.43	3.34	12	0.01	79.00	1525.00	6300	20230824	-19.21	2290	20221026	122.27	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2295	121.79	20230103	4.12	N	003720	500	170 억		522688	N	N	0	N	00	N
18	20231027	160150	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-50	5	-0.97	1512034630	296026	80.86	5150	5200	5030	6690	3610	5150	5107.79	1.65	0	-40633	5346	5247	5111	5012	4876	5297	5062	170	1540	500	3190	10	1	34000000	1734	64.56	3.34	12	0.87	79.00	1525.00	6300	20230824	-19.05	2290	20221026	122.71	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2290	122.71	20221027	4.20	N	003720	500	170 억		560989	N	N	0	N	00	N
19	20231027	150148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	-90	5	-1.75	1419354230	277813	75.89	5150	5200	5030	6690	3610	5150	5109.03	1.65	0	-39069	5346	5247	5111	5012	4876	5297	5062	170	1540	500	3190	10	1	34000000	1720	64.05	3.32	12	0.82	79.00	1525.00	6300	20230824	-19.68	2290	20221026	120.96	6300	-19.68	20230824	2295	120.48	20230103	6300	-19.68	20230824	2290	120.96	20221027	4.20	N	003720	500	170 억		560989	N	N	0	N	00	N
20	20231027	140149	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-70	5	-1.36	1285319060	251266	68.64	5150	5200	5030	6690	3610	5150	5115.37	1.65	0	-37172	5346	5247	5111	5012	4876	5297	5062	170	1540	500	3190	10	1	34000000	1727	64.30	3.33	12	0.74	79.00	1525.00	6300	20230824	-19.37	2290	20221026	121.83	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2290	121.83	20221027	4.20	N	003720	500	170 억		560989	N	N	0	N	00	N
21	20231027	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-70	5	-1.36	997321280	194338	53.08	5150	5200	5040	6690	3610	5150	5131.89	1.65	0	-30561	5346	5247	5111	5012	4876	5297	5062	170	1540	500	3190	10	1	34000000	1727	64.30	3.33	12	0.57	79.00	1525.00	6300	20230824	-19.37	2290	20221026	121.83	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2290	121.83	20221027	4.20	N	003720	500	170 억		560989	N	N	0	N	00	N
22	20231027	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	20	2	0.39	757311430	147360	40.25	5150	5200	5040	6690	3610	5150	5139.19	1.65	0	-16691	5346	5247	5111	5012	4876	5297	5062	170	1540	500	3190	10	1	34000000	1758	65.44	3.39	12	0.43	79.00	1525.00	6300	20230824	-17.94	2290	20221026	125.76	6300	-17.94	20230824	2295	125.27	20230103	6300	-17.94	20230824	2290	125.76	20221027	4.20	N	003720	500	170 억		560989	N	N	0	N	00	N
23	20231027	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5170	20	2	0.39	616503920	120139	32.82	5150	5200	5040	6690	3610	5150	5131.59	1.65	0	-16274	5346	5247	5111	5012	4876	5297	5062	170	1540	500	3190	10	1	34000000	1758	65.44	3.39	12	0.35	79.00	1525.00	6300	20230824	-17.94	2290	20221026	125.76	6300	-17.94	20230824	2295	125.27	20230103	6300	-17.94	20230824	2290	125.76	20221027	4.20	N	003720	500	170 억		560989	N	N	0	N	00	N
24	20231027	100148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	-40	5	-0.78	386616700	75555	20.64	5150	5200	5040	6690	3610	5150	5117.02	1.65	0	-28188	5346	5247	5111	5012	4876	5297	5062	170	1540	500	3190	10	1	34000000	1737	64.68	3.35	12	0.22	79.00	1525.00	6300	20230824	-18.89	2290	20221026	123.14	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2290	123.14	20221027	4.20	N	003720	500	170 억		560989	N	N	0	N	00	N
25	20231027	090148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-10	5	-0.19	48871190	9498	2.59	5150	5150	5110	6690	3610	5150	5145.42	1.65	0	-2698	5346	5247	5111	5012	4876	5297	5062	170	1540	500	3190	10	1	34000000	1748	65.06	3.37	12	0.03	79.00	1525.00	6300	20230824	-18.41	2290	20221026	124.45	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2290	124.45	20221027	4.20	N	003720	500	170 억		560989	N	N	0	N	00	N
26	20231026	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-40	5	-0.77	1853354960	363599	51.55	5050	5210	4975	6740	3640	5190	5096.99	1.74	0	-32364	5503	5346	5233	5076	4963	5290	5020	170	1550	500	3210	10	1	34000000	1751	65.19	3.38	12	1.07	79.00	1525.00	6300	20230824	-18.25	2290	20221026	124.89	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2290	124.89	20221026	4.27	N	003720	500	170 억		591167	N	N	0	N	00	N
27	20231026	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	-130	5	-2.50	1540340720	302136	42.83	5050	5210	4975	6740	3640	5190	5098.17	1.74	0	-25347	5503	5346	5233	5076	4963	5290	5020	170	1550	500	3210	10	1	34000000	1720	64.05	3.32	12	0.89	79.00	1525.00	6300	20230824	-19.68	2290	20221026	120.96	6300	-19.68	20230824	2295	120.48	20230103	6300	-19.68	20230824	2290	120.96	20221026	4.27	N	003720	500	170 억		591167	N	N	0	N	00	N
28	20231026	140146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-70	5	-1.35	1290571470	252941	35.86	5050	5210	4975	6740	3640	5190	5102.26	1.74	0	-17191	5503	5346	5233	5076	4963	5290	5020	170	1550	500	3210	10	1	34000000	1741	64.81	3.36	12	0.74	79.00	1525.00	6300	20230824	-18.73	2290	20221026	123.58	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2290	123.58	20221026	4.27	N	003720	500	170 억		591167	N	N	0	N	00	N
29	20231026	130146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	-40	5	-0.77	1124380280	220402	31.25	5050	5210	4975	6740	3640	5190	5101.50	1.74	0	-4959	5503	5346	5233	5076	4963	5290	5020	170	1550	500	3210	10	1	34000000	1751	65.19	3.38	12	0.65	79.00	1525.00	6300	20230824	-18.25	2290	20221026	124.89	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2290	124.89	20221026	4.27	N	003720	500	170 억		591167	N	N	0	N	00	N
30	20231026	120146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-50	5	-0.96	1055347090	207005	29.35	5050	5210	4975	6740	3640	5190	5098.17	1.74	0	-5447	5503	5346	5233	5076	4963	5290	5020	170	1550	500	3210	10	1	34000000	1748	65.06	3.37	12	0.61	79.00	1525.00	6300	20230824	-18.41	2290	20221026	124.45	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2290	124.45	20221026	4.27	N	003720	500	170 억		591167	N	N	0	N	00	N
31	20231026	110148	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-10	5	-0.19	891857520	175287	24.85	5050	5210	4975	6740	3640	5190	5087.98	1.74	0	1794	5503	5346	5233	5076	4963	5290	5020	170	1550	500	3210	10	1	34000000	1761	65.57	3.40	12	0.52	79.00	1525.00	6300	20230824	-17.78	2290	20221026	126.20	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2290	126.20	20221026	4.27	N	003720	500	170 억		591167	N	N	0	N	00	N
32	20231026	100147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	-10	5	-0.19	687935450	135814	19.25	5050	5200	4975	6740	3640	5190	5065.28	1.74	0	3792	5503	5346	5233	5076	4963	5290	5020	170	1550	500	3210	10	1	34000000	1761	65.57	3.40	12	0.40	79.00	1525.00	6300	20230824	-17.78	2290	20221026	126.20	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2290	126.20	20221026	4.27	N	003720	500	170 억		591167	N	N	0	N	00	N
33	20231026	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	-180	5	-3.47	173876320	34546	4.90	5050	5070	5000	6740	3640	5190	5033.18	1.74	0	4660	5503	5346	5233	5076	4963	5290	5020	170	1550	500	3210	10	1	34000000	1703	63.42	3.29	12	0.10	79.00	1525.00	6300	20230824	-20.48	2290	20221026	118.78	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2290	118.78	20221026	4.27	N	003720	500	170 억		591167	N	N	0	N	00	N
34	20231025	160146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	80	2	1.57	3687265250	700394	184.27	5200	5390	5120	6640	3580	5110	5264.79	1.61	0	44707	5343	5226	5063	4946	4783	5285	5005	170	1530	500	3160	10	1	34000000	1765	65.70	3.40	12	2.06	79.00	1525.00	6300	20230824	-17.62	2290	20221026	126.64	6300	-17.62	20230824	2295	126.14	20230103	6300	-17.62	20230824	2290	126.64	20221026	4.27	N	003720	500	170 억		547577	N	N	0	N	00	N
35	20231025	150147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	120	2	2.35	3476210760	659766	173.58	5200	5390	5120	6640	3580	5110	5268.98	1.61	0	40707	5343	5226	5063	4946	4783	5285	5005	170	1530	500	3160	10	1	34000000	1778	66.20	3.43	12	1.94	79.00	1525.00	6300	20230824	-16.98	2290	20221026	128.38	6300	-16.98	20230824	2295	127.89	20230103	6300	-16.98	20230824	2290	128.38	20221026	4.27	N	003720	500	170 억		547577	N	N	0	N	00	N
36	20231025	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5290	180	2	3.52	3263223260	619155	162.89	5200	5390	5120	6640	3580	5110	5270.59	1.61	0	46045	5343	5226	5063	4946	4783	5285	5005	170	1530	500	3160	10	1	34000000	1799	66.96	3.47	12	1.82	79.00	1525.00	6300	20230824	-16.03	2290	20221026	131.00	6300	-16.03	20230824	2295	130.50	20230103	6300	-16.03	20230824	2290	131.00	20221026	4.27	N	003720	500	170 억		547577	N	N	0	N	00	N
37	20231025	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	200	2	3.91	3022825120	573760	150.95	5200	5390	5120	6640	3580	5110	5268.60	1.61	0	61227	5343	5226	5063	4946	4783	5285	5005	170	1530	500	3160	10	1	34000000	1805	67.22	3.48	12	1.69	79.00	1525.00	6300	20230824	-15.71	2290	20221026	131.88	6300	-15.71	20230824	2295	131.37	20230103	6300	-15.71	20230824	2290	131.88	20221026	4.27	N	003720	500	170 억		547577	N	N	0	N	00	N
38	20231025	120147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5260	150	2	2.94	2552398390	483807	127.28	5200	5390	5120	6640	3580	5110	5275.84	1.61	0	46991	5343	5226	5063	4946	4783	5285	5005	170	1530	500	3160	10	1	34000000	1788	66.58	3.45	12	1.42	79.00	1525.00	6300	20230824	-16.51	2290	20221026	129.69	6300	-16.51	20230824	2295	129.19	20230103	6300	-16.51	20230824	2290	129.69	20221026	4.27	N	003720	500	170 억		547577	N	N	0	N	00	N
39	20231025	110146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5310	200	2	3.91	2385287980	452113	118.95	5200	5390	5120	6640	3580	5110	5276.07	1.61	0	64369	5343	5226	5063	4946	4783	5285	5005	170	1530	500	3160	10	1	34000000	1805	67.22	3.48	12	1.33	79.00	1525.00	6300	20230824	-15.71	2290	20221026	131.88	6300	-15.71	20230824	2295	131.37	20230103	6300	-15.71	20230824	2290	131.88	20221026	4.27	N	003720	500	170 억		547577	N	N	0	N	00	N
40	20231025	100146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5240	130	2	2.54	1477505060	281912	74.17	5200	5350	5120	6640	3580	5110	5241.27	1.61	0	-915	5343	5226	5063	4946	4783	5285	5005	170	1530	500	3160	10	1	34000000	1782	66.33	3.44	12	0.83	79.00	1525.00	6300	20230824	-16.83	2290	20221026	128.82	6300	-16.83	20230824	2295	128.32	20230103	6300	-16.83	20230824	2290	128.82	20221026	4.27	N	003720	500	170 억		547577	N	N	0	N	00	N
41	20231025	090146	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5230	120	2	2.35	111452030	21475	5.65	5200	5230	5160	6640	3580	5110	5191.92	1.61	0	-3432	5343	5226	5063	4946	4783	5285	5005	170	1530	500	3160	10	1	34000000	1778	66.20	3.43	12	0.06	79.00	1525.00	6300	20230824	-16.98	2290	20221026	128.38	6300	-16.98	20230824	2295	127.89	20230103	6300	-16.98	20230824	2290	128.38	20221026	4.27	N	003720	500	170 억		547577	N	N	0	N	00	N
42	20231024	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	70	2	1.39	1849547830	369417	97.48	5000	5180	4900	6550	3530	5040	5006.42	1.55	0	23275	5353	5196	5103	4946	4853	5150	4900	170	1510	500	3120	10	1	34000000	1737	64.68	3.35	12	1.09	79.00	1525.00	6300	20230824	-18.89	2290	20221026	123.14	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2290	123.14	20221026	4.16	N	003720	500	170 억		526657	N	N	0	N	00	N
43	20231024	150145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	40	2	0.79	1684062910	336950	88.91	5000	5180	4900	6550	3530	5040	4997.82	1.55	0	16941	5353	5196	5103	4946	4853	5150	4900	170	1510	500	3120	10	1	34000000	1727	64.30	3.33	12	0.99	79.00	1525.00	6300	20230824	-19.37	2290	20221026	121.83	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2290	121.83	20221026	4.16	N	003720	500	170 억		526657	N	N	0	N	00	N
44	20231024	140144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	10	2	0.20	1431316300	287193	75.78	5000	5180	4900	6550	3530	5040	4983.59	1.55	0	5084	5353	5196	5103	4946	4853	5150	4900	170	1510	500	3120	10	1	34000000	1717	63.92	3.31	12	0.84	79.00	1525.00	6300	20230824	-19.84	2290	20221026	120.52	6300	-19.84	20230824	2295	120.04	20230103	6300	-19.84	20230824	2290	120.52	20221026	4.16	N	003720	500	170 억		526657	N	N	0	N	00	N
45	20231024	130147	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5030	-10	5	-0.20	1327451340	266563	70.34	5000	5180	4900	6550	3530	5040	4979.62	1.55	0	-3614	5353	5196	5103	4946	4853	5150	4900	170	1510	500	3120	10	1	34000000	1710	63.67	3.30	12	0.78	79.00	1525.00	6300	20230824	-20.16	2290	20221026	119.65	6300	-20.16	20230824	2295	119.17	20230103	6300	-20.16	20230824	2290	119.65	20221026	4.16	N	003720	500	170 억		526657	N	N	0	N	00	N
46	20231024	120145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	-45	5	-0.89	1245855185	250257	66.04	5000	5180	4900	6550	3530	5040	4978.02	1.55	0	-4057	5353	5196	5103	4946	4853	5150	4900	170	1510	500	3120	5	1	34000000	1698	63.23	3.28	12	0.74	79.00	1525.00	6300	20230824	-20.71	2290	20221026	118.12	6300	-20.71	20230824	2295	117.65	20230103	6300	-20.71	20230824	2290	118.12	20221026	4.16	N	003720	500	170 억		526657	N	N	0	N	00	N
47	20231024	110145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4950	-90	5	-1.79	1127158580	226294	59.71	5000	5180	4900	6550	3530	5040	4980.64	1.55	0	-4337	5353	5196	5103	4946	4853	5150	4900	170	1510	500	3120	5	1	34000000	1683	62.66	3.25	12	0.67	79.00	1525.00	6300	20230824	-21.43	2290	20221026	116.16	6300	-21.43	20230824	2295	115.69	20230103	6300	-21.43	20230824	2290	116.16	20221026	4.16	N	003720	500	170 억		526657	N	N	0	N	00	N
48	20231024	100145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4935	-105	5	-2.08	968323075	194092	51.22	5000	5180	4900	6550	3530	5040	4988.68	1.55	0	-5210	5353	5196	5103	4946	4853	5150	4900	170	1510	500	3120	5	1	34000000	1678	62.47	3.24	12	0.57	79.00	1525.00	6300	20230824	-21.67	2290	20221026	115.50	6300	-21.67	20230824	2295	115.03	20230103	6300	-21.67	20230824	2290	115.50	20221026	4.16	N	003720	500	170 억		526657	N	N	0	N	00	N
49	20231024	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	140	2	2.78	80284340	15902	4.20	5000	5180	5000	6550	3530	5040	5049.38	1.55	0	6349	5353	5196	5103	4946	4853	5150	4900	170	1510	500	3120	10	1	34000000	1761	65.57	3.40	12	0.05	79.00	1525.00	6300	20230824	-17.78	2290	20221026	126.20	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2290	126.20	20221026	4.16	N	003720	500	170 억		526657	N	N	0	N	00	N
50	20231023	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	-110	5	-2.14	1877655220	365545	57.03	5130	5260	5010	6690	3610	5150	5137.46	1.73	0	-57995	5413	5281	5068	4936	4723	5347	5002	170	1540	500	3190	10	1	34000000	1714	63.80	3.30	12	1.08	79.00	1525.00	6300	20230824	-20.00	2290	20221026	120.09	6300	-20.00	20230824	2295	119.61	20230103	6300	-20.00	20230824	2290	120.09	20221026	4.09	N	003720	500	170 억		587513	N	N	0	N	00	N
51	20231023	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-50	5	-0.97	1622385240	315045	49.15	5130	5260	5070	6690	3610	5150	5149.69	1.73	0	-60196	5413	5281	5068	4936	4723	5347	5002	170	1540	500	3190	10	1	34000000	1734	64.56	3.34	12	0.93	79.00	1525.00	6300	20230824	-19.05	2290	20221026	122.71	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2290	122.71	20221026	4.09	N	003720	500	170 억		587513	N	N	0	N	00	N
52	20231023	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	1451345310	281535	43.92	5130	5260	5080	6690	3610	5150	5155.12	1.73	0	-51731	5413	5281	5068	4936	4723	5347	5002	170	1540	500	3190	10	1	34000000	1741	64.81	3.36	12	0.83	79.00	1525.00	6300	20230824	-18.73	2290	20221026	123.58	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2290	123.58	20221026	4.09	N	003720	500	170 억		587513	N	N	0	N	00	N
53	20231023	130145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	-70	5	-1.36	1384774180	268561	41.90	5130	5260	5080	6690	3610	5150	5156.28	1.73	0	-45421	5413	5281	5068	4936	4723	5347	5002	170	1540	500	3190	10	1	34000000	1727	64.30	3.33	12	0.79	79.00	1525.00	6300	20230824	-19.37	2290	20221026	121.83	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2290	121.83	20221026	4.09	N	003720	500	170 억		587513	N	N	0	N	00	N
54	20231023	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-10	5	-0.19	1209353410	234226	36.54	5130	5260	5100	6690	3610	5150	5163.20	1.73	0	-32320	5413	5281	5068	4936	4723	5347	5002	170	1540	500	3190	10	1	34000000	1748	65.06	3.37	12	0.69	79.00	1525.00	6300	20230824	-18.41	2290	20221026	124.45	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2290	124.45	20221026	4.09	N	003720	500	170 억		587513	N	N	0	N	00	N
55	20231023	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	40	2	0.78	929597000	180191	28.11	5130	5260	5100	6690	3610	5150	5158.96	1.73	0	-20177	5413	5281	5068	4936	4723	5347	5002	170	1540	500	3190	10	1	34000000	1765	65.70	3.40	12	0.53	79.00	1525.00	6300	20230824	-17.62	2290	20221026	126.64	6300	-17.62	20230824	2295	126.14	20230103	6300	-17.62	20230824	2290	126.64	20221026	4.09	N	003720	500	170 억		587513	N	N	0	N	00	N
56	20231023	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-10	5	-0.19	625649340	121155	18.90	5130	5260	5100	6690	3610	5150	5164.06	1.73	0	-25364	5413	5281	5068	4936	4723	5347	5002	170	1540	500	3190	10	1	34000000	1748	65.06	3.37	12	0.36	79.00	1525.00	6300	20230824	-18.41	2290	20221026	124.45	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2290	124.45	20221026	4.09	N	003720	500	170 억		587513	N	N	0	N	00	N
57	20231023	090145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-50	5	-0.97	67525940	13177	2.06	5130	5150	5100	6690	3610	5150	5124.26	1.73	0	-449	5413	5281	5068	4936	4723	5347	5002	170	1540	500	3190	10	1	34000000	1734	64.56	3.34	12	0.04	79.00	1525.00	6300	20230824	-19.05	2290	20221026	122.71	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2290	122.71	20221026	4.09	N	003720	500	170 억		587513	N	N	0	N	00	N
58	20231020	160144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	140	2	2.79	3193651700	633355	30.16	5010	5200	4855	6510	3510	5010	5042.26	2.04	0	-112974	5710	5360	5170	4820	4630	5535	4995	170	1500	500	3100	10	1	34000000	1751	65.19	3.38	12	1.86	79.00	1525.00	6300	20230824	-18.25	2290	20221026	124.89	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2290	124.89	20221026	4.04	N	003720	500	170 억		692518	N	N	0	N	00	N
59	20231020	150144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	190	2	3.79	2757856010	548875	26.14	5010	5200	4855	6510	3510	5010	5024.58	2.04	0	-99156	5710	5360	5170	4820	4630	5535	4995	170	1500	500	3100	10	1	34000000	1768	65.82	3.41	12	1.61	79.00	1525.00	6300	20230824	-17.46	2290	20221026	127.07	6300	-17.46	20230824	2295	126.58	20230103	6300	-17.46	20230824	2290	127.07	20221026	4.04	N	003720	500	170 억		692518	N	N	0	N	00	N
60	20231020	140145	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	40	2	0.80	2031637790	407697	19.41	5010	5100	4855	6510	3510	5010	4983.16	2.04	0	-102142	5710	5360	5170	4820	4630	5535	4995	170	1500	500	3100	10	1	34000000	1717	63.92	3.31	12	1.20	79.00	1525.00	6300	20230824	-19.84	2290	20221026	120.52	6300	-19.84	20230824	2295	120.04	20230103	6300	-19.84	20230824	2290	120.52	20221026	4.04	N	003720	500	170 억		692518	N	N	0	N	00	N
61	20231020	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5000	-10	5	-0.20	1888573095	379324	18.06	5010	5100	4855	6510	3510	5010	4978.73	2.04	0	-102465	5710	5360	5170	4820	4630	5535	4995	170	1500	500	3100	10	1	34000000	1700	63.29	3.28	12	1.12	79.00	1525.00	6300	20230824	-20.63	2290	20221026	118.34	6300	-20.63	20230824	2295	117.86	20230103	6300	-20.63	20230824	2290	118.34	20221026	4.04	N	003720	500	170 억		692518	N	N	0	N	00	N
62	20231020	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4900	-110	5	-2.20	1735008870	348366	16.59	5010	5100	4855	6510	3510	5010	4980.37	2.04	0	-103667	5710	5360	5170	4820	4630	5535	4995	170	1500	500	3100	5	1	34000000	1666	62.03	3.21	12	1.02	79.00	1525.00	6300	20230824	-22.22	2290	20221026	113.97	6300	-22.22	20230824	2295	113.51	20230103	6300	-22.22	20230824	2290	113.97	20221026	4.04	N	003720	500	170 억		692518	N	N	0	N	00	N
63	20231020	110144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4955	-55	5	-1.10	1401773765	280241	13.34	5010	5100	4895	6510	3510	5010	5002.01	2.04	0	-86173	5710	5360	5170	4820	4630	5535	4995	170	1500	500	3100	5	1	34000000	1685	62.72	3.25	12	0.82	79.00	1525.00	6300	20230824	-21.35	2290	20221026	116.38	6300	-21.35	20230824	2295	115.90	20230103	6300	-21.35	20230824	2290	116.38	20221026	4.04	N	003720	500	170 억		692518	N	N	0	N	00	N
64	20231020	100143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4975	-35	5	-0.70	1043315005	207595	9.89	5010	5100	4950	6510	3510	5010	5025.77	2.04	0	-75870	5710	5360	5170	4820	4630	5535	4995	170	1500	500	3100	5	1	34000000	1692	62.97	3.26	12	0.61	79.00	1525.00	6300	20230824	-21.03	2290	20221026	117.25	6300	-21.03	20230824	2295	116.78	20230103	6300	-21.03	20230824	2290	117.25	20221026	4.04	N	003720	500	170 억		692518	N	N	0	N	00	N
65	20231020	090144	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	0	3	0.00	66525000	13283	0.63	5010	5010	4980	6510	3510	5010	5008.20	2.04	0	-4948	5710	5360	5170	4820	4630	5535	4995	170	1500	500	3100	10	1	34000000	1703	63.42	3.29	12	0.04	79.00	1525.00	6300	20230824	-20.48	2290	20221026	118.78	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2290	118.78	20221026	4.04	N	003720	500	170 억		692518	N	N	0	N	00	N
66	20231019	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	-100	5	-1.96	11081194040	2088622	792.85	4980	5520	4980	6640	3580	5110	5305.84	1.72	0	112237	5303	5206	5103	5006	4903	5255	5055	170	1530	500	3160	10	1	34000000	1703	63.42	3.29	12	6.14	79.00	1525.00	6300	20230824	-20.48	2290	20221017	118.78	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2290	118.78	20221026	4.07	N	003720	500	170 억		585146	N	N	0	N	00	N
67	20231019	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	30	2	0.59	10169805870	1907955	724.27	4980	5520	4980	6640	3580	5110	5330.21	1.72	0	89963	5303	5206	5103	5006	4903	5255	5055	170	1530	500	3160	10	1	34000000	1748	65.06	3.37	12	5.61	79.00	1525.00	6300	20230824	-18.41	2290	20221017	124.45	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2290	124.45	20221026	4.07	N	003720	500	170 억		585146	N	N	0	N	00	N
68	20231019	140143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5370	260	2	5.09	8242515960	1543537	585.93	4980	5520	4980	6640	3580	5110	5340.02	1.72	0	50563	5303	5206	5103	5006	4903	5255	5055	170	1530	500	3160	10	1	34000000	1826	67.97	3.52	12	4.54	79.00	1525.00	6300	20230824	-14.76	2290	20221017	134.50	6300	-14.76	20230824	2295	133.99	20230103	6300	-14.76	20230824	2290	134.50	20221026	4.07	N	003720	500	170 억		585146	N	N	0	N	00	N
69	20231019	130143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5390	280	2	5.48	5774792860	1090796	414.07	4980	5520	4980	6640	3580	5110	5294.11	1.72	0	21895	5303	5206	5103	5006	4903	5255	5055	170	1530	500	3160	10	1	34000000	1833	68.23	3.53	12	3.21	79.00	1525.00	6300	20230824	-14.44	2290	20221017	135.37	6300	-14.44	20230824	2295	134.86	20230103	6300	-14.44	20230824	2290	135.37	20221026	4.07	N	003720	500	170 억		585146	N	N	0	N	00	N
70	20231019	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	110	2	2.15	1549189690	301711	114.53	4980	5250	4980	6640	3580	5110	5134.68	1.72	0	4589	5303	5206	5103	5006	4903	5255	5055	170	1530	500	3160	10	1	34000000	1775	66.08	3.42	12	0.89	79.00	1525.00	6300	20230824	-17.14	2290	20221017	127.95	6300	-17.14	20230824	2295	127.45	20230103	6300	-17.14	20230824	2290	127.95	20221026	4.07	N	003720	500	170 억		585146	N	N	0	N	00	N
71	20231019	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	10	2	0.20	1085869870	212474	80.66	4980	5210	4980	6640	3580	5110	5110.60	1.72	0	-7269	5303	5206	5103	5006	4903	5255	5055	170	1530	500	3160	10	1	34000000	1741	64.81	3.36	12	0.62	79.00	1525.00	6300	20230824	-18.73	2290	20221017	123.58	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2290	123.58	20221026	4.07	N	003720	500	170 억		585146	N	N	0	N	00	N
72	20231019	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5150	40	2	0.78	479043160	94499	35.87	4980	5150	4980	6640	3580	5110	5069.29	1.72	0	7605	5303	5206	5103	5006	4903	5255	5055	170	1530	500	3160	10	1	34000000	1751	65.19	3.38	12	0.28	79.00	1525.00	6300	20230824	-18.25	2290	20221017	124.89	6300	-18.25	20230824	2295	124.40	20230103	6300	-18.25	20230824	2290	124.89	20221026	4.07	N	003720	500	170 억		585146	N	N	0	N	00	N
73	20231019	090143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5000	-110	5	-2.15	53181810	10671	4.05	4980	5070	4980	6640	3580	5110	4983.77	1.72	0	2552	5303	5206	5103	5006	4903	5255	5055	170	1530	500	3160	10	1	34000000	1700	63.29	3.28	12	0.03	79.00	1525.00	6300	20230824	-20.63	2290	20221017	118.34	6300	-20.63	20230824	2295	117.86	20230103	6300	-20.63	20230824	2290	118.34	20221026	4.07	N	003720	500	170 억		585146	N	N	0	N	00	N
74	20231018	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	30	2	0.59	1301016620	254327	55.48	5050	5200	5000	6600	3560	5080	5115.56	1.87	0	-41270	5430	5255	5005	4830	4580	5342	4917	170	1520	500	3140	10	1	34000000	1737	64.68	3.35	12	0.75	79.00	1525.00	6300	20230824	-18.89	2290	20221017	123.14	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2290	123.14	20221026	4.10	N	003720	500	170 억		635510	N	N	0	N	00	N
75	20231018	150143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	20	2	0.39	1236014070	241592	52.70	5050	5200	5000	6600	3560	5080	5116.12	1.87	0	-43156	5430	5255	5005	4830	4580	5342	4917	170	1520	500	3140	10	1	34000000	1734	64.56	3.34	12	0.71	79.00	1525.00	6300	20230824	-19.05	2290	20221017	122.71	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2290	122.71	20221026	4.10	N	003720	500	170 억		635510	N	N	0	N	00	N
76	20231018	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	20	2	0.39	1104876910	215805	47.08	5050	5200	5000	6600	3560	5080	5119.79	1.87	0	-41846	5430	5255	5005	4830	4580	5342	4917	170	1520	500	3140	10	1	34000000	1734	64.56	3.34	12	0.63	79.00	1525.00	6300	20230824	-19.05	2290	20221017	122.71	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2290	122.71	20221026	4.10	N	003720	500	170 억		635510	N	N	0	N	00	N
77	20231018	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5090	10	2	0.20	1058480020	206676	45.09	5050	5200	5000	6600	3560	5080	5121.45	1.87	0	-40523	5430	5255	5005	4830	4580	5342	4917	170	1520	500	3140	10	1	34000000	1731	64.43	3.34	12	0.61	79.00	1525.00	6300	20230824	-19.21	2290	20221017	122.27	6300	-19.21	20230824	2295	121.79	20230103	6300	-19.21	20230824	2290	122.27	20221026	4.10	N	003720	500	170 억		635510	N	N	0	N	00	N
78	20231018	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	50	2	0.98	937167980	182886	39.90	5050	5200	5000	6600	3560	5080	5124.33	1.87	0	-28357	5430	5255	5005	4830	4580	5342	4917	170	1520	500	3140	10	1	34000000	1744	64.94	3.36	12	0.54	79.00	1525.00	6300	20230824	-18.57	2290	20221017	124.02	6300	-18.57	20230824	2295	123.53	20230103	6300	-18.57	20230824	2290	124.02	20221026	4.10	N	003720	500	170 억		635510	N	N	0	N	00	N
79	20231018	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5130	50	2	0.98	669983620	131126	28.61	5050	5170	5000	6600	3560	5080	5109.46	1.87	0	-12936	5430	5255	5005	4830	4580	5342	4917	170	1520	500	3140	10	1	34000000	1744	64.94	3.36	12	0.39	79.00	1525.00	6300	20230824	-18.57	2290	20221017	124.02	6300	-18.57	20230824	2295	123.53	20230103	6300	-18.57	20230824	2290	124.02	20221026	4.10	N	003720	500	170 억		635510	N	N	0	N	00	N
80	20231018	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	-10	5	-0.20	241117220	47574	10.38	5050	5130	5000	6600	3560	5080	5068.26	1.87	0	-10653	5430	5255	5005	4830	4580	5342	4917	170	1520	500	3140	10	1	34000000	1724	64.18	3.32	12	0.14	79.00	1525.00	6300	20230824	-19.52	2290	20221017	121.40	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2290	121.40	20221026	4.10	N	003720	500	170 억		635510	N	N	0	N	00	N
81	20231018	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	30	2	0.59	17611110	3471	0.76	5050	5110	5050	6600	3560	5080	5073.79	1.87	0	-1108	5430	5255	5005	4830	4580	5342	4917	170	1520	500	3140	10	1	34000000	1737	64.68	3.35	12	0.01	79.00	1525.00	6300	20230824	-18.89	2290	20221017	123.14	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2290	123.14	20221026	4.10	N	003720	500	170 억		635510	N	N	0	N	00	N
82	20231017	160143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5080	330	2	6.95	2279935095	452629	131.10	4755	5180	4755	6170	3325	4750	5036.81	1.63	0	71770	5030	4890	4755	4615	4480	4822	4547	170	1420	500	2940	10	1	34000000	1727	64.30	3.33	12	1.33	79.00	1525.00	6300	20230824	-19.37	2235	20221013	127.29	6300	-19.37	20230824	2295	121.35	20230103	6300	-19.37	20230824	2290	121.83	20221017	4.09	N	003720	500	170 억		555063	N	N	0	N	00	N
83	20231017	150142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5060	310	2	6.53	2159750805	428947	124.24	4755	5180	4755	6170	3325	4750	5035.01	1.63	0	76316	5030	4890	4755	4615	4480	4822	4547	170	1420	500	2940	10	1	34000000	1720	64.05	3.32	12	1.26	79.00	1525.00	6300	20230824	-19.68	2235	20221013	126.40	6300	-19.68	20230824	2295	120.48	20230103	6300	-19.68	20230824	2290	120.96	20221017	4.09	N	003720	500	170 억		555063	N	N	0	N	00	N
84	20231017	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	290	2	6.11	2069604965	411100	119.07	4755	5180	4755	6170	3325	4750	5034.31	1.63	0	72391	5030	4890	4755	4615	4480	4822	4547	170	1420	500	2940	10	1	34000000	1714	63.80	3.30	12	1.21	79.00	1525.00	6300	20230824	-20.00	2235	20221013	125.50	6300	-20.00	20230824	2295	119.61	20230103	6300	-20.00	20230824	2290	120.09	20221017	4.09	N	003720	500	170 억		555063	N	N	0	N	00	N
85	20231017	130142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	360	2	7.58	1946384395	386856	112.05	4755	5180	4755	6170	3325	4750	5031.29	1.63	0	67253	5030	4890	4755	4615	4480	4822	4547	170	1420	500	2940	10	1	34000000	1737	64.68	3.35	12	1.14	79.00	1525.00	6300	20230824	-18.89	2235	20221013	128.64	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2290	123.14	20221017	4.09	N	003720	500	170 억		555063	N	N	0	N	00	N
86	20231017	120142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	410	2	8.63	1690245955	336972	97.60	4755	5180	4755	6170	3325	4750	5015.98	1.63	0	56821	5030	4890	4755	4615	4480	4822	4547	170	1420	500	2940	10	1	34000000	1754	65.32	3.38	12	0.99	79.00	1525.00	6300	20230824	-18.10	2235	20221013	130.87	6300	-18.10	20230824	2295	124.84	20230103	6300	-18.10	20230824	2290	125.33	20221017	4.09	N	003720	500	170 억		555063	N	N	0	N	00	N
87	20231017	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	300	2	6.32	1057095725	213066	61.71	4755	5060	4755	6170	3325	4750	4961.35	1.63	0	57596	5030	4890	4755	4615	4480	4822	4547	170	1420	500	2940	10	1	34000000	1717	63.92	3.31	12	0.63	79.00	1525.00	6300	20230824	-19.84	2235	20221013	125.95	6300	-19.84	20230824	2295	120.04	20230103	6300	-19.84	20230824	2290	120.52	20221017	4.09	N	003720	500	170 억		555063	N	N	0	N	00	N
88	20231017	100141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	245	2	5.16	610409760	123859	35.88	4755	5030	4755	6170	3325	4750	4928.26	1.63	0	28249	5030	4890	4755	4615	4480	4822	4547	170	1420	500	2940	5	1	34000000	1698	63.23	3.28	12	0.36	79.00	1525.00	6300	20230824	-20.71	2235	20221013	123.49	6300	-20.71	20230824	2295	117.65	20230103	6300	-20.71	20230824	2290	118.12	20221017	4.09	N	003720	500	170 억		555063	N	N	0	N	00	N
89	20231017	090142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4855	105	2	2.21	60348380	12610	3.65	4755	4875	4755	6170	3325	4750	4785.76	1.63	0	4178	5030	4890	4755	4615	4480	4822	4547	170	1420	500	2940	5	1	34000000	1651	61.46	3.18	12	0.04	79.00	1525.00	6300	20230824	-22.94	2235	20221013	117.23	6300	-22.94	20230824	2295	111.55	20230103	6300	-22.94	20230824	2290	112.01	20221017	4.09	N	003720	500	170 억		555063	N	N	0	N	00	N
90	20231016	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	-155	5	-3.16	1614278225	342697	106.07	4895	4895	4620	6370	3435	4905	4709.92	1.80	0	-54227	5278	5091	4963	4776	4648	5027	4712	170	1465	500	3040	5	1	34000000	1615	60.13	3.11	12	1.01	79.00	1525.00	6300	20230824	-24.60	2235	20221013	112.53	6300	-24.60	20230824	2295	106.97	20230103	6300	-24.60	20230824	2290	107.42	20221017	4.25	N	003720	500	170 억		610346	N	N	0	N	00	N
91	20231016	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4690	-215	5	-4.38	1398845030	296862	91.88	4895	4895	4640	6370	3435	4905	4712.11	1.80	0	-48892	5278	5091	4963	4776	4648	5027	4712	170	1465	500	3040	5	1	34000000	1595	59.37	3.08	12	0.87	79.00	1525.00	6300	20230824	-25.56	2235	20221013	109.84	6300	-25.56	20230824	2295	104.36	20230103	6300	-25.56	20230824	2290	104.80	20221017	4.25	N	003720	500	170 억		610346	N	N	0	N	00	N
92	20231016	140142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4695	-210	5	-4.28	1049607730	222103	68.75	4895	4895	4670	6370	3435	4905	4725.77	1.80	0	-47890	5278	5091	4963	4776	4648	5027	4712	170	1465	500	3040	5	1	34000000	1596	59.43	3.08	12	0.65	79.00	1525.00	6300	20230824	-25.48	2235	20221013	110.07	6300	-25.48	20230824	2295	104.58	20230103	6300	-25.48	20230824	2290	105.02	20221017	4.25	N	003720	500	170 억		610346	N	N	0	N	00	N
93	20231016	130141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4710	-195	5	-3.98	983871335	208130	64.42	4895	4895	4670	6370	3435	4905	4727.20	1.80	0	-41519	5278	5091	4963	4776	4648	5027	4712	170	1465	500	3040	5	1	34000000	1601	59.62	3.09	12	0.61	79.00	1525.00	6300	20230824	-25.24	2235	20221013	110.74	6300	-25.24	20230824	2295	105.23	20230103	6300	-25.24	20230824	2290	105.68	20221017	4.25	N	003720	500	170 억		610346	N	N	0	N	00	N
94	20231016	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4720	-185	5	-3.77	888449540	187859	58.15	4895	4895	4670	6370	3435	4905	4729.34	1.80	0	-38827	5278	5091	4963	4776	4648	5027	4712	170	1465	500	3040	5	1	34000000	1605	59.75	3.10	12	0.55	79.00	1525.00	6300	20230824	-25.08	2235	20221013	111.19	6300	-25.08	20230824	2295	105.66	20230103	6300	-25.08	20230824	2290	106.11	20221017	4.25	N	003720	500	170 억		610346	N	N	0	N	00	N
95	20231016	110142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4780	-125	5	-2.55	739029605	156368	48.40	4895	4895	4670	6370	3435	4905	4726.22	1.80	0	-30575	5278	5091	4963	4776	4648	5027	4712	170	1465	500	3040	5	1	34000000	1625	60.51	3.13	12	0.46	79.00	1525.00	6300	20230824	-24.13	2235	20221013	113.87	6300	-24.13	20230824	2295	108.28	20230103	6300	-24.13	20230824	2290	108.73	20221017	4.25	N	003720	500	170 억		610346	N	N	0	N	00	N
96	20231016	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4750	-155	5	-3.16	650719030	137918	42.69	4895	4895	4670	6370	3435	4905	4718.16	1.80	0	-29302	5278	5091	4963	4776	4648	5027	4712	170	1465	500	3040	5	1	34000000	1615	60.13	3.11	12	0.41	79.00	1525.00	6300	20230824	-24.60	2235	20221013	112.53	6300	-24.60	20230824	2295	106.97	20230103	6300	-24.60	20230824	2290	107.42	20221017	4.25	N	003720	500	170 억		610346	N	N	0	N	00	N
97	20231016	090140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4815	-90	5	-1.83	24850510	5122	1.59	4895	4895	4815	6370	3435	4905	4851.72	1.80	0	-2436	5278	5091	4963	4776	4648	5027	4712	170	1465	500	3040	5	1	34000000	1637	60.95	3.16	12	0.02	79.00	1525.00	6300	20230824	-23.57	2235	20221013	115.44	6300	-23.57	20230824	2295	109.80	20230103	6300	-23.57	20230824	2290	110.26	20221017	4.25	N	003720	500	170 억		610346	N	N	0	N	00	N
98	20231012	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5110	140	2	2.82	1636279010	318929	151.74	5000	5200	5000	6460	3480	4970	5130.54	1.68	0	85223	5196	5082	4996	4882	4796	5040	4840	170	1490	500	3080	10	1	34000000	1737	64.68	3.35	12	0.94	79.00	1525.00	6300	20230824	-18.89	2235	20221013	128.64	6300	-18.89	20230824	2295	122.66	20230103	6300	-18.89	20230824	2235	128.64	20221013	4.09	N	003720	500	170 억		572234	N	N	0	N	00	N
99	20231012	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	150	2	3.02	1551913860	302438	143.89	5000	5200	5000	6460	3480	4970	5131.35	1.68	0	84882	5196	5082	4996	4882	4796	5040	4840	170	1490	500	3080	10	1	34000000	1741	64.81	3.36	12	0.89	79.00	1525.00	6300	20230824	-18.73	2235	20221013	129.08	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2235	129.08	20221013	4.09	N	003720	500	170 억		572234	N	N	0	N	00	N
100	20231012	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	170	2	3.42	1257966890	244990	116.56	5000	5200	5000	6460	3480	4970	5134.77	1.68	0	86647	5196	5082	4996	4882	4796	5040	4840	170	1490	500	3080	10	1	34000000	1748	65.06	3.37	12	0.72	79.00	1525.00	6300	20230824	-18.41	2235	20221013	129.98	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2235	129.98	20221013	4.09	N	003720	500	170 억		572234	N	N	0	N	00	N
101	20231012	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5160	190	2	3.82	1236912320	240896	114.61	5000	5200	5000	6460	3480	4970	5134.63	1.68	0	86684	5196	5082	4996	4882	4796	5040	4840	170	1490	500	3080	10	1	34000000	1754	65.32	3.38	12	0.71	79.00	1525.00	6300	20230824	-18.10	2235	20221013	130.87	6300	-18.10	20230824	2295	124.84	20230103	6300	-18.10	20230824	2235	130.87	20221013	4.09	N	003720	500	170 억		572234	N	N	0	N	00	N
102	20231012	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	150	2	3.02	1199526370	233624	111.15	5000	5200	5000	6460	3480	4970	5134.43	1.68	0	88977	5196	5082	4996	4882	4796	5040	4840	170	1490	500	3080	10	1	34000000	1741	64.81	3.36	12	0.69	79.00	1525.00	6300	20230824	-18.73	2235	20221013	129.08	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2235	129.08	20221013	4.09	N	003720	500	170 억		572234	N	N	0	N	00	N
103	20231012	110143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5180	210	2	4.23	1087713270	211873	100.80	5000	5200	5000	6460	3480	4970	5133.80	1.68	0	84659	5196	5082	4996	4882	4796	5040	4840	170	1490	500	3080	10	1	34000000	1761	65.57	3.40	12	0.62	79.00	1525.00	6300	20230824	-17.78	2235	20221013	131.77	6300	-17.78	20230824	2295	125.71	20230103	6300	-17.78	20230824	2235	131.77	20221013	4.09	N	003720	500	170 억		572234	N	N	0	N	00	N
104	20231012	100142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	150	2	3.02	743592290	145200	69.08	5000	5180	5000	6460	3480	4970	5121.16	1.68	0	86638	5196	5082	4996	4882	4796	5040	4840	170	1490	500	3080	10	1	34000000	1741	64.81	3.36	12	0.43	79.00	1525.00	6300	20230824	-18.73	2235	20221013	129.08	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2235	129.08	20221013	4.09	N	003720	500	170 억		572234	N	N	0	N	00	N
105	20231012	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	40	2	0.80	19540880	3908	1.86	5000	5010	5000	6460	3480	4970	5000.23	1.68	0	-2203	5196	5082	4996	4882	4796	5040	4840	170	1490	500	3080	10	1	34000000	1703	63.42	3.29	12	0.01	79.00	1525.00	6300	20230824	-20.48	2235	20221013	124.16	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2235	124.16	20221013	4.09	N	003720	500	170 억		572234	N	N	0	N	00	N
106	20231011	160142	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4970	-5	5	-0.10	1040427710	207285	72.19	5000	5110	4910	6460	3485	4975	5019.61	1.69	0	-3875	5371	5172	5061	4862	4751	5117	4807	170	1485	500	3080	5	1	34000000	1690	62.91	3.26	12	0.61	79.00	1525.00	6300	20230824	-21.11	2235	20221013	122.37	6300	-21.11	20230824	2295	116.56	20230103	6300	-21.11	20230824	2235	122.37	20221013	4.04	N	003720	500	170 억		575176	N	N	0	N	00	N
107	20231011	150140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	20	2	0.40	941300030	187380	65.26	5000	5110	4910	6460	3485	4975	5023.48	1.69	0	1128	5371	5172	5061	4862	4751	5117	4807	170	1485	500	3080	5	1	34000000	1698	63.23	3.28	12	0.55	79.00	1525.00	6300	20230824	-20.71	2235	20221013	123.49	6300	-20.71	20230824	2295	117.65	20230103	6300	-20.71	20230824	2235	123.49	20221013	4.04	N	003720	500	170 억		575176	N	N	0	N	00	N
108	20231011	140141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4960	-15	5	-0.30	839614480	166961	58.15	5000	5110	4910	6460	3485	4975	5028.81	1.69	0	3707	5371	5172	5061	4862	4751	5117	4807	170	1485	500	3080	5	1	34000000	1686	62.78	3.25	12	0.49	79.00	1525.00	6300	20230824	-21.27	2235	20221013	121.92	6300	-21.27	20230824	2295	116.12	20230103	6300	-21.27	20230824	2235	121.92	20221013	4.04	N	003720	500	170 억		575176	N	N	0	N	00	N
109	20231011	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	35	2	0.70	617021745	122227	42.57	5000	5110	4995	6460	3485	4975	5048.16	1.69	0	4050	5371	5172	5061	4862	4751	5117	4807	170	1485	500	3080	10	1	34000000	1703	63.42	3.29	12	0.36	79.00	1525.00	6300	20230824	-20.48	2235	20221013	124.16	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2235	124.16	20221013	4.04	N	003720	500	170 억		575176	N	N	0	N	00	N
110	20231011	120143	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5040	65	2	1.31	517199525	102319	35.63	5000	5110	4995	6460	3485	4975	5054.78	1.69	0	7436	5371	5172	5061	4862	4751	5117	4807	170	1485	500	3080	10	1	34000000	1714	63.80	3.30	12	0.30	79.00	1525.00	6300	20230824	-20.00	2235	20221013	125.50	6300	-20.00	20230824	2295	119.61	20230103	6300	-20.00	20230824	2235	125.50	20221013	4.04	N	003720	500	170 억		575176	N	N	0	N	00	N
111	20231011	110141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5050	75	2	1.51	440633075	87129	30.34	5000	5110	4995	6460	3485	4975	5057.25	1.69	0	7449	5371	5172	5061	4862	4751	5117	4807	170	1485	500	3080	10	1	34000000	1717	63.92	3.31	12	0.26	79.00	1525.00	6300	20230824	-19.84	2235	20221013	125.95	6300	-19.84	20230824	2295	120.04	20230103	6300	-19.84	20230824	2235	125.95	20221013	4.04	N	003720	500	170 억		575176	N	N	0	N	00	N
112	20231011	100140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5070	95	2	1.91	322252305	63647	22.17	5000	5110	4995	6460	3485	4975	5063.12	1.69	0	3830	5371	5172	5061	4862	4751	5117	4807	170	1485	500	3080	10	1	34000000	1724	64.18	3.32	12	0.19	79.00	1525.00	6300	20230824	-19.52	2235	20221013	126.85	6300	-19.52	20230824	2295	120.92	20230103	6300	-19.52	20230824	2235	126.85	20221013	4.04	N	003720	500	170 억		575176	N	N	0	N	00	N
113	20231011	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4995	20	2	0.40	26984995	5397	1.88	5000	5000	4995	6460	3485	4975	5000.00	1.69	0	260	5371	5172	5061	4862	4751	5117	4807	170	1485	500	3080	5	1	34000000	1698	63.23	3.28	12	0.02	79.00	1525.00	6300	20230824	-20.71	2235	20221013	123.49	6300	-20.71	20230824	2295	117.65	20230103	6300	-20.71	20230824	2235	123.49	20221013	4.04	N	003720	500	170 억		575176	N	N	0	N	00	N
114	20231010	160141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4975	-215	5	-4.14	1446846650	285256	113.87	5260	5260	4950	6740	3640	5190	5072.11	1.79	0	-26522	5330	5260	5180	5110	5030	5295	5145	170	1550	500	3210	5	1	34000000	1692	62.97	3.26	12	0.84	79.00	1525.00	6300	20230824	-21.03	2235	20221013	122.60	6300	-21.03	20230824	2295	116.78	20230103	6300	-21.03	20230824	2235	122.60	20221013	3.96	N	003720	500	170 억		606953	N	N	0	N	00	N
115	20231010	150141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4960	-230	5	-4.43	1323991030	260488	103.98	5260	5260	4955	6740	3640	5190	5082.73	1.79	0	-23652	5330	5260	5180	5110	5030	5295	5145	170	1550	500	3210	5	1	34000000	1686	62.78	3.25	12	0.77	79.00	1525.00	6300	20230824	-21.27	2235	20221013	121.92	6300	-21.27	20230824	2295	116.12	20230103	6300	-21.27	20230824	2235	121.92	20221013	3.96	N	003720	500	170 억		606953	N	N	0	N	00	N
116	20231010	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	4975	-215	5	-4.14	1161483765	227765	90.92	5260	5260	4955	6740	3640	5190	5099.48	1.79	0	-16596	5330	5260	5180	5110	5030	5295	5145	170	1550	500	3210	5	1	34000000	1692	62.97	3.26	12	0.67	79.00	1525.00	6300	20230824	-21.03	2235	20221013	122.60	6300	-21.03	20230824	2295	116.78	20230103	6300	-21.03	20230824	2235	122.60	20221013	3.96	N	003720	500	170 억		606953	N	N	0	N	00	N
117	20231010	130140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5010	-180	5	-3.47	848638210	165050	65.88	5260	5260	5010	6740	3640	5190	5141.70	1.79	0	-16581	5330	5260	5180	5110	5030	5295	5145	170	1550	500	3210	10	1	34000000	1703	63.42	3.29	12	0.49	79.00	1525.00	6300	20230824	-20.48	2235	20221013	124.16	6300	-20.48	20230824	2295	118.30	20230103	6300	-20.48	20230824	2235	124.16	20221013	3.96	N	003720	500	170 억		606953	N	N	0	N	00	N
118	20231010	120140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5100	-90	5	-1.73	662124010	128283	51.21	5260	5260	5080	6740	3640	5190	5161.43	1.79	0	-9047	5330	5260	5180	5110	5030	5295	5145	170	1550	500	3210	10	1	34000000	1734	64.56	3.34	12	0.38	79.00	1525.00	6300	20230824	-19.05	2235	20221013	128.19	6300	-19.05	20230824	2295	122.22	20230103	6300	-19.05	20230824	2235	128.19	20221013	3.96	N	003720	500	170 억		606953	N	N	0	N	00	N
119	20231010	110138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5140	-50	5	-0.96	506202820	97781	39.03	5260	5260	5100	6740	3640	5190	5176.90	1.79	0	-5414	5330	5260	5180	5110	5030	5295	5145	170	1550	500	3210	10	1	34000000	1748	65.06	3.37	12	0.29	79.00	1525.00	6300	20230824	-18.41	2235	20221013	129.98	6300	-18.41	20230824	2295	123.97	20230103	6300	-18.41	20230824	2235	129.98	20221013	3.96	N	003720	500	170 억		606953	N	N	0	N	00	N
120	20231010	100139	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	20	2	0.39	314961400	60652	24.21	5260	5260	5120	6740	3640	5190	5192.93	1.79	0	-6597	5330	5260	5180	5110	5030	5295	5145	170	1550	500	3210	10	1	34000000	1771	65.95	3.42	12	0.18	79.00	1525.00	6300	20230824	-17.30	2235	20221013	133.11	6300	-17.30	20230824	2295	127.02	20230103	6300	-17.30	20230824	2235	133.11	20221013	3.96	N	003720	500	170 억		606953	N	N	0	N	00	N
121	20231010	090141	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5250	60	2	1.16	19639790	3740	1.49	5260	5260	5210	6740	3640	5190	5251.28	1.79	0	-1079	5330	5260	5180	5110	5030	5295	5145	170	1550	500	3210	10	1	34000000	1785	66.46	3.44	12	0.01	79.00	1525.00	6300	20230824	-16.67	2235	20221013	134.90	6300	-16.67	20230824	2295	128.76	20230103	6300	-16.67	20230824	2235	134.90	20221013	3.96	N	003720	500	170 억		606953	N	N	0	N	00	N
122	20231006	160140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	40	2	0.78	1250719410	240717	34.91	5120	5250	5100	6690	3610	5150	5195.85	1.90	0	-41989	5370	5260	5120	5010	4870	5315	5065	170	1540	500	3190	10	1	34000000	1765	65.70	3.40	12	0.71	79.00	1525.00	6300	20230824	-17.62	2235	20221013	132.21	6300	-17.62	20230824	2295	126.14	20230103	6300	-17.62	20230824	2235	132.21	20221013	4.05	N	003720	500	170 억		644432	N	N	0	N	00	N
123	20231006	150138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5200	50	2	0.97	1082708260	208336	30.22	5120	5250	5100	6690	3610	5150	5196.93	1.90	0	-39726	5370	5260	5120	5010	4870	5315	5065	170	1540	500	3190	10	1	34000000	1768	65.82	3.41	12	0.61	79.00	1525.00	6300	20230824	-17.46	2235	20221013	132.66	6300	-17.46	20230824	2295	126.58	20230103	6300	-17.46	20230824	2235	132.66	20221013	4.05	N	003720	500	170 억		644432	N	N	0	N	00	N
124	20231006	140140	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	40	2	0.78	891197720	171619	24.89	5120	5250	5100	6690	3610	5150	5192.88	1.90	0	-35905	5370	5260	5120	5010	4870	5315	5065	170	1540	500	3190	10	1	34000000	1765	65.70	3.40	12	0.50	79.00	1525.00	6300	20230824	-17.62	2235	20221013	132.21	6300	-17.62	20230824	2295	126.14	20230103	6300	-17.62	20230824	2235	132.21	20221013	4.05	N	003720	500	170 억		644432	N	N	0	N	00	N
125	20231006	130138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5210	60	2	1.17	775013820	149264	21.65	5120	5250	5100	6690	3610	5150	5192.24	1.90	0	-29937	5370	5260	5120	5010	4870	5315	5065	170	1540	500	3190	10	1	34000000	1771	65.95	3.42	12	0.44	79.00	1525.00	6300	20230824	-17.30	2235	20221013	133.11	6300	-17.30	20230824	2295	127.02	20230103	6300	-17.30	20230824	2235	133.11	20221013	4.05	N	003720	500	170 억		644432	N	N	0	N	00	N
126	20231006	120138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	70	2	1.36	683964990	131831	19.12	5120	5250	5100	6690	3610	5150	5188.20	1.90	0	-27566	5370	5260	5120	5010	4870	5315	5065	170	1540	500	3190	10	1	34000000	1775	66.08	3.42	12	0.39	79.00	1525.00	6300	20230824	-17.14	2235	20221013	133.56	6300	-17.14	20230824	2295	127.45	20230103	6300	-17.14	20230824	2235	133.56	20221013	4.05	N	003720	500	170 억		644432	N	N	0	N	00	N
127	20231006	110136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5190	40	2	0.78	530225660	102375	14.85	5120	5250	5100	6690	3610	5150	5179.25	1.90	0	-23732	5370	5260	5120	5010	4870	5315	5065	170	1540	500	3190	10	1	34000000	1765	65.70	3.40	12	0.30	79.00	1525.00	6300	20230824	-17.62	2235	20221013	132.21	6300	-17.62	20230824	2295	126.14	20230103	6300	-17.62	20230824	2235	132.21	20221013	4.05	N	003720	500	170 억		644432	N	N	0	N	00	N
128	20231006	100138	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5220	70	2	1.36	346911980	67019	9.72	5120	5250	5100	6690	3610	5150	5176.32	1.90	0	-17301	5370	5260	5120	5010	4870	5315	5065	170	1540	500	3190	10	1	34000000	1775	66.08	3.42	12	0.20	79.00	1525.00	6300	20230824	-17.14	2235	20221013	133.56	6300	-17.14	20230824	2295	127.45	20230103	6300	-17.14	20230824	2235	133.56	20221013	4.05	N	003720	500	170 억		644432	N	N	0	N	00	N
129	20231006	090136	55	60.00	KOSPI		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	12989440	2537	0.37	5120	5120	5120	6690	3610	5150	5120.00	1.90	0	382	5370	5260	5120	5010	4870	5315	5065	170	1540	500	3190	10	1	34000000	1741	64.81	3.36	12	0.01	79.00	1525.00	6300	20230824	-18.73	2235	20221013	129.08	6300	-18.73	20230824	2295	123.09	20230103	6300	-18.73	20230824	2235	129.08	20221013	4.05	N	003720	500	170 억		644432	N	N	0	N	00	N