KissMeData/025000/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	160353	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42500	-250	5	-0.58	267537000	6299	150.98	42900	42900	42350	55500	29950	42750	42472.93	26.48	0	329	43050	42900	42750	42600	42450	42825	42525	242	12750	5000	31630	50	1	4840000	2057	7.19	0.35	12	0.13	5910.00	121688.00	52700	20221214	-19.35	42350	20231031	0.35	50800	-16.34	20230116	42350	0.35	20231031	52700	-19.35	20221214	42350	0.35	20231031	0.01	N	025000	5000	242 억		1281674	N	N	0	N	00	N
3	20231031	150357	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42400	-350	5	-0.82	264733850	6233	149.40	42900	42900	42350	55500	29950	42750	42472.94	26.48	0	328	43050	42900	42750	42600	42450	42825	42525	242	12750	5000	31630	50	1	4840000	2052	7.17	0.35	12	0.13	5910.00	121688.00	52700	20221214	-19.54	42350	20231031	0.12	50800	-16.54	20230116	42350	0.12	20231031	52700	-19.54	20221214	42350	0.12	20231031	0.01	N	025000	5000	242 억		1281674	N	N	0	N	00	N
4	20231031	140401	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42400	-350	5	-0.82	226628650	5335	127.88	42900	42900	42350	55500	29950	42750	42479.60	26.48	0	329	43050	42900	42750	42600	42450	42825	42525	242	12750	5000	31630	50	1	4840000	2052	7.17	0.35	12	0.11	5910.00	121688.00	52700	20221214	-19.54	42350	20231031	0.12	50800	-16.54	20230116	42350	0.12	20231031	52700	-19.54	20221214	42350	0.12	20231031	0.01	N	025000	5000	242 억		1281674	N	N	0	N	00	N
5	20231031	130357	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42400	-350	5	-0.82	224210900	5278	126.51	42900	42900	42350	55500	29950	42750	42480.28	26.48	0	329	43050	42900	42750	42600	42450	42825	42525	242	12750	5000	31630	50	1	4840000	2052	7.17	0.35	12	0.11	5910.00	121688.00	52700	20221214	-19.54	42350	20231031	0.12	50800	-16.54	20230116	42350	0.12	20231031	52700	-19.54	20221214	42350	0.12	20231031	0.01	N	025000	5000	242 억		1281674	N	N	0	N	00	N
6	20231031	120353	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42400	-350	5	-0.82	192637950	4533	108.65	42900	42900	42350	55500	29950	42750	42496.79	26.48	0	329	43050	42900	42750	42600	42450	42825	42525	242	12750	5000	31630	50	1	4840000	2052	7.17	0.35	12	0.09	5910.00	121688.00	52700	20221214	-19.54	42350	20231031	0.12	50800	-16.54	20230116	42350	0.12	20231031	52700	-19.54	20221214	42350	0.12	20231031	0.01	N	025000	5000	242 억		1281674	N	N	0	N	00	N
7	20231031	110405	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42600	-150	5	-0.35	101371750	2383	57.12	42900	42900	42450	55500	29950	42750	42539.55	26.48	0	327	43050	42900	42750	42600	42450	42825	42525	242	12750	5000	31630	50	1	4840000	2062	7.21	0.35	12	0.05	5910.00	121688.00	52700	20221214	-19.17	42450	20231031	0.35	50800	-16.14	20230116	42450	0.35	20231031	52700	-19.17	20221214	42450	0.35	20231031	0.01	N	025000	5000	242 억		1281674	N	N	0	N	00	N
8	20231031	100400	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42500	-250	5	-0.58	86027550	2022	48.47	42900	42900	42500	55500	29950	42750	42545.77	26.48	0	322	43050	42900	42750	42600	42450	42825	42525	242	12750	5000	31630	50	1	4840000	2057	7.19	0.35	12	0.04	5910.00	121688.00	52700	20221214	-19.35	42500	20231031	0.00	50800	-16.34	20230116	42500	0.00	20231031	52700	-19.35	20221214	42500	0.00	20231031	0.01	N	025000	5000	242 억		1281674	N	N	0	N	00	N
9	20231031	090356	57	100.00	KOSPI		화학	N	N	N	N		N	42900	150	2	0.35	1115400	26	0.62	42900	42900	42900	55500	29950	42750	42900.00	26.48	0	-2	43050	42900	42750	42600	42450	42825	42525	242	12750	5000	31630	50	1	4840000	2076	7.26	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.60	42600	20231030	0.70	50800	-15.55	20230116	42600	0.70	20231030	52700	-18.60	20221214	42600	0.70	20231030	0.01	N	025000	5000	242 억		1281674	N	N	0	N	00	N
10	20231030	160353	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42750	-50	5	-0.12	178477450	4172	170.22	42850	42900	42600	55600	30000	42800	42779.83	26.50	0	33	43100	42950	42800	42650	42500	42875	42575	242	12800	5000	31670	50	1	4840000	2069	7.23	0.35	12	0.09	5910.00	121688.00	52700	20221214	-18.88	42600	20231030	0.35	50800	-15.85	20230116	42600	0.35	20231030	52700	-18.88	20221214	42600	0.35	20231030	0.01	N	025000	5000	242 억		1282699	N	N	0	N	00	N
11	20231030	150345	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42700	-100	5	-0.23	178007100	4161	169.77	42850	42900	42600	55600	30000	42800	42779.88	26.50	0	30	43100	42950	42800	42650	42500	42875	42575	242	12800	5000	31670	50	1	4840000	2067	7.23	0.35	12	0.09	5910.00	121688.00	52700	20221214	-18.98	42600	20231030	0.23	50800	-15.94	20230116	42600	0.23	20231030	52700	-18.98	20221214	42600	0.23	20231030	0.01	N	025000	5000	242 억		1282699	N	N	0	N	00	N
12	20231030	140347	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42700	-100	5	-0.23	153015950	3576	145.90	42850	42900	42600	55600	30000	42800	42789.70	26.50	0	144	43100	42950	42800	42650	42500	42875	42575	242	12800	5000	31670	50	1	4840000	2067	7.23	0.35	12	0.07	5910.00	121688.00	52700	20221214	-18.98	42600	20231030	0.23	50800	-15.94	20230116	42600	0.23	20231030	52700	-18.98	20221214	42600	0.23	20231030	0.01	N	025000	5000	242 억		1282699	N	N	0	N	00	N
13	20231030	130346	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42750	-50	5	-0.12	146906550	3433	140.07	42850	42900	42600	55600	30000	42800	42792.47	26.50	0	135	43100	42950	42800	42650	42500	42875	42575	242	12800	5000	31670	50	1	4840000	2069	7.23	0.35	12	0.07	5910.00	121688.00	52700	20221214	-18.88	42600	20231030	0.35	50800	-15.85	20230116	42600	0.35	20231030	52700	-18.88	20221214	42600	0.35	20231030	0.01	N	025000	5000	242 억		1282699	N	N	0	N	00	N
14	20231030	120342	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42800	0	3	0.00	131498450	3073	125.38	42850	42900	42600	55600	30000	42800	42791.56	26.50	0	59	43100	42950	42800	42650	42500	42875	42575	242	12800	5000	31670	50	1	4840000	2072	7.24	0.35	12	0.06	5910.00	121688.00	52700	20221214	-18.79	42600	20231030	0.47	50800	-15.75	20230116	42600	0.47	20231030	52700	-18.79	20221214	42600	0.47	20231030	0.01	N	025000	5000	242 억		1282699	N	N	0	N	00	N
15	20231030	110343	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42850	50	2	0.12	100769000	2355	96.08	42850	42900	42600	55600	30000	42800	42789.38	26.50	0	74	43100	42950	42800	42650	42500	42875	42575	242	12800	5000	31670	50	1	4840000	2074	7.25	0.35	12	0.05	5910.00	121688.00	52700	20221214	-18.69	42600	20231030	0.59	50800	-15.65	20230116	42600	0.59	20231030	52700	-18.69	20221214	42600	0.59	20231030	0.01	N	025000	5000	242 억		1282699	N	N	0	N	00	N
16	20231030	100344	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42850	50	2	0.12	91175500	2131	86.94	42850	42900	42600	55600	30000	42800	42785.31	26.50	0	51	43100	42950	42800	42650	42500	42875	42575	242	12800	5000	31670	50	1	4840000	2074	7.25	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.69	42600	20231030	0.59	50800	-15.65	20230116	42600	0.59	20231030	52700	-18.69	20221214	42600	0.59	20231030	0.01	N	025000	5000	242 억		1282699	N	N	0	N	00	N
17	20231030	090339	57	100.00	KOSPI		화학	N	N	N	N		N	42900	100	2	0.23	3558900	83	3.39	42850	42900	42850	55600	30000	42800	42878.31	26.50	0	-1	43100	42950	42800	42650	42500	42875	42575	242	12800	5000	31670	50	1	4840000	2076	7.26	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.60	42650	20231024	0.59	50800	-15.55	20230116	42650	0.59	20231024	52700	-18.60	20221214	42650	0.59	20231024	0.01	N	025000	5000	242 억		1282699	N	N	0	N	00	N
18	20231027	160327	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42800	-50	5	-0.12	104777000	2450	81.86	42850	42950	42650	55700	30000	42850	42766.12	26.50	0	144	43316	43082	42866	42632	42416	42975	42525	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.05	5910.00	121688.00	52700	20221214	-18.79	42650	20231027	0.35	50800	-15.75	20230116	42650	0.35	20231027	52700	-18.79	20221214	42650	0.35	20231027	0.01	N	025000	5000	242 억		1282766	N	N	0	N	00	N
19	20231027	150342	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42650	-200	5	-0.47	104050850	2433	81.29	42850	42950	42650	55700	30000	42850	42766.48	26.50	0	152	43316	43082	42866	42632	42416	42975	42525	242	12850	5000	31700	50	1	4840000	2064	7.22	0.35	12	0.05	5910.00	121688.00	52700	20221214	-19.07	42650	20231027	0.00	50800	-16.04	20230116	42650	0.00	20231027	52700	-19.07	20221214	42650	0.00	20231027	0.01	N	025000	5000	242 억		1282766	N	N	0	N	00	N
20	20231027	140343	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42750	-100	5	-0.23	85048450	1988	66.42	42850	42950	42650	55700	30000	42850	42780.91	26.50	0	134	43316	43082	42866	42632	42416	42975	42525	242	12850	5000	31700	50	1	4840000	2069	7.23	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.88	42650	20231027	0.23	50800	-15.85	20230116	42650	0.23	20231027	52700	-18.88	20221214	42650	0.23	20231027	0.01	N	025000	5000	242 억		1282766	N	N	0	N	00	N
21	20231027	130340	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42800	-50	5	-0.12	83167500	1944	64.95	42850	42950	42650	55700	30000	42850	42781.64	26.50	0	148	43316	43082	42866	42632	42416	42975	42525	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.79	42650	20231027	0.35	50800	-15.75	20230116	42650	0.35	20231027	52700	-18.79	20221214	42650	0.35	20231027	0.01	N	025000	5000	242 억		1282766	N	N	0	N	00	N
22	20231027	120344	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42750	-100	5	-0.23	63547350	1485	49.62	42850	42950	42650	55700	30000	42850	42792.83	26.50	0	161	43316	43082	42866	42632	42416	42975	42525	242	12850	5000	31700	50	1	4840000	2069	7.23	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.88	42650	20231027	0.23	50800	-15.85	20230116	42650	0.23	20231027	52700	-18.88	20221214	42650	0.23	20231027	0.01	N	025000	5000	242 억		1282766	N	N	0	N	00	N
23	20231027	110346	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42850	0	3	0.00	41042900	959	32.04	42850	42950	42650	55700	30000	42850	42797.60	26.50	0	144	43316	43082	42866	42632	42416	42975	42525	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.69	42650	20231027	0.47	50800	-15.65	20230116	42650	0.47	20231027	52700	-18.69	20221214	42650	0.47	20231027	0.01	N	025000	5000	242 억		1282766	N	N	0	N	00	N
24	20231027	100343	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42750	-100	5	-0.23	16547850	387	12.93	42850	42850	42650	55700	30000	42850	42759.30	26.50	0	34	43316	43082	42866	42632	42416	42975	42525	242	12850	5000	31700	50	1	4840000	2069	7.23	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.88	42650	20231027	0.23	50800	-15.85	20230116	42650	0.23	20231027	52700	-18.88	20221214	42650	0.23	20231027	0.01	N	025000	5000	242 억		1282766	N	N	0	N	00	N
25	20231027	090340	57	100.00	KOSPI		화학	N	N	N	N		N	42850	0	3	0.00	728450	17	0.57	42850	42850	42850	55700	30000	42850	42850.00	26.50	0	0	43316	43082	42866	42632	42416	42975	42525	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.69	42650	20231024	0.47	50800	-15.65	20230116	42650	0.47	20231024	52700	-18.69	20221214	42650	0.47	20231024	0.01	N	025000	5000	242 억		1282766	N	N	0	N	00	N
26	20231026	160337	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42850	-300	5	-0.70	128185450	2993	217.51	43000	43100	42650	56000	30250	43150	42828.42	26.51	0	242	43383	43266	43033	42916	42683	43325	42975	242	12850	5000	31930	50	1	4840000	2074	7.25	0.35	12	0.06	5910.00	121688.00	52700	20221214	-18.69	42650	20231026	0.47	50800	-15.65	20230116	42650	0.47	20231026	52700	-18.69	20221214	42650	0.47	20231026	0.01	N	025000	5000	242 억		1283028	N	N	0	N	00	N
27	20231026	150338	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42850	-300	5	-0.70	126257150	2948	214.24	43000	43100	42650	56000	30250	43150	42828.07	26.51	0	244	43383	43266	43033	42916	42683	43325	42975	242	12850	5000	31930	50	1	4840000	2074	7.25	0.35	12	0.06	5910.00	121688.00	52700	20221214	-18.69	42650	20231026	0.47	50800	-15.65	20230116	42650	0.47	20231026	52700	-18.69	20221214	42650	0.47	20231026	0.01	N	025000	5000	242 억		1283028	N	N	0	N	00	N
28	20231026	140339	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42750	-400	5	-0.93	111410900	2602	189.10	43000	43100	42650	56000	30250	43150	42817.41	26.51	0	245	43383	43266	43033	42916	42683	43325	42975	242	12850	5000	31930	50	1	4840000	2069	7.23	0.35	12	0.05	5910.00	121688.00	52700	20221214	-18.88	42650	20231026	0.23	50800	-15.85	20230116	42650	0.23	20231026	52700	-18.88	20221214	42650	0.23	20231026	0.01	N	025000	5000	242 억		1283028	N	N	0	N	00	N
29	20231026	130338	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42900	-250	5	-0.58	98670900	2304	167.44	43000	43100	42650	56000	30250	43150	42825.91	26.51	0	245	43383	43266	43033	42916	42683	43325	42975	242	12850	5000	31930	50	1	4840000	2076	7.26	0.35	12	0.05	5910.00	121688.00	52700	20221214	-18.60	42650	20231026	0.59	50800	-15.55	20230116	42650	0.59	20231026	52700	-18.60	20221214	42650	0.59	20231026	0.01	N	025000	5000	242 억		1283028	N	N	0	N	00	N
30	20231026	120337	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42850	-300	5	-0.70	84769000	1979	143.82	43000	43100	42650	56000	30250	43150	42834.26	26.51	0	254	43383	43266	43033	42916	42683	43325	42975	242	12850	5000	31930	50	1	4840000	2074	7.25	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.69	42650	20231026	0.47	50800	-15.65	20230116	42650	0.47	20231026	52700	-18.69	20221214	42650	0.47	20231026	0.01	N	025000	5000	242 억		1283028	N	N	0	N	00	N
31	20231026	110341	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42800	-350	5	-0.81	80061600	1869	135.83	43000	43100	42650	56000	30250	43150	42836.60	26.51	0	264	43383	43266	43033	42916	42683	43325	42975	242	12850	5000	31930	50	1	4840000	2072	7.24	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.79	42650	20231026	0.35	50800	-15.75	20230116	42650	0.35	20231026	52700	-18.79	20221214	42650	0.35	20231026	0.01	N	025000	5000	242 억		1283028	N	N	0	N	00	N
32	20231026	100340	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42800	-350	5	-0.81	75735150	1768	128.49	43000	43100	42650	56000	30250	43150	42836.62	26.51	0	264	43383	43266	43033	42916	42683	43325	42975	242	12850	5000	31930	50	1	4840000	2072	7.24	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.79	42650	20231026	0.35	50800	-15.75	20230116	42650	0.35	20231026	52700	-18.79	20221214	42650	0.35	20231026	0.01	N	025000	5000	242 억		1283028	N	N	0	N	00	N
33	20231026	090338	57	100.00	KOSPI		화학	N	N	N	N		N	43000	-150	5	-0.35	4429000	103	7.49	43000	43000	43000	56000	30250	43150	43000.00	26.51	0	0	43383	43266	43033	42916	42683	43325	42975	242	12850	5000	31930	50	1	4840000	2081	7.28	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.41	42650	20231024	0.82	50800	-15.35	20230116	42650	0.82	20231024	52700	-18.41	20221214	42650	0.82	20231024	0.01	N	025000	5000	242 억		1283028	N	N	0	N	00	N
34	20231025	160339	57	100.00	KOSPI		화학	N	N	N	N		N	43150	350	2	0.82	59221100	1376	64.75	42900	43150	42800	55600	30000	42800	43038.59	26.52	0	103	43166	42982	42816	42632	42466	42900	42550	242	12800	5000	31670	50	1	4840000	2088	7.30	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.12	42650	20231024	1.17	50800	-15.06	20230116	42650	1.17	20231024	52700	-18.12	20221214	42650	1.17	20231024	0.01	N	025000	5000	242 억		1283413	N	N	0	N	00	N
35	20231025	150340	57	100.00	KOSPI		화학	N	N	N	N		N	43100	300	2	0.70	47919100	1114	52.42	42900	43150	42800	55600	30000	42800	43015.35	26.52	0	12	43166	42982	42816	42632	42466	42900	42550	242	12800	5000	31670	50	1	4840000	2086	7.29	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.22	42650	20231024	1.06	50800	-15.16	20230116	42650	1.06	20231024	52700	-18.22	20221214	42650	1.06	20231024	0.01	N	025000	5000	242 억		1283413	N	N	0	N	00	N
36	20231025	140337	57	100.00	KOSPI		화학	N	N	N	N		N	43050	250	2	0.58	38916400	905	42.59	42900	43150	42800	55600	30000	42800	43001.55	26.52	0	15	43166	42982	42816	42632	42466	42900	42550	242	12800	5000	31670	50	1	4840000	2084	7.28	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.31	42650	20231024	0.94	50800	-15.26	20230116	42650	0.94	20231024	52700	-18.31	20221214	42650	0.94	20231024	0.01	N	025000	5000	242 억		1283413	N	N	0	N	00	N
37	20231025	130338	57	100.00	KOSPI		화학	N	N	N	N		N	43100	300	2	0.70	25179950	586	27.58	42900	43150	42800	55600	30000	42800	42969.20	26.52	0	-66	43166	42982	42816	42632	42466	42900	42550	242	12800	5000	31670	50	1	4840000	2086	7.29	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.22	42650	20231024	1.06	50800	-15.16	20230116	42650	1.06	20231024	52700	-18.22	20221214	42650	1.06	20231024	0.01	N	025000	5000	242 억		1283413	N	N	0	N	00	N
38	20231025	120337	57	100.00	KOSPI		화학	N	N	N	N		N	43000	200	2	0.47	20787700	484	22.78	42900	43150	42800	55600	30000	42800	42949.79	26.52	0	-59	43166	42982	42816	42632	42466	42900	42550	242	12800	5000	31670	50	1	4840000	2081	7.28	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.41	42650	20231024	0.82	50800	-15.35	20230116	42650	0.82	20231024	52700	-18.41	20221214	42650	0.82	20231024	0.01	N	025000	5000	242 억		1283413	N	N	0	N	00	N
39	20231025	110337	57	100.00	KOSPI		화학	N	N	N	N		N	42950	150	2	0.35	15202100	354	16.66	42900	43150	42800	55600	30000	42800	42943.79	26.52	0	8	43166	42982	42816	42632	42466	42900	42550	242	12800	5000	31670	50	1	4840000	2079	7.27	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.50	42650	20231024	0.70	50800	-15.45	20230116	42650	0.70	20231024	52700	-18.50	20221214	42650	0.70	20231024	0.01	N	025000	5000	242 억		1283413	N	N	0	N	00	N
40	20231025	100336	57	100.00	KOSPI		화학	N	N	N	N		N	42950	150	2	0.35	4499900	105	4.94	42900	42950	42800	55600	30000	42800	42856.19	26.52	0	24	43166	42982	42816	42632	42466	42900	42550	242	12800	5000	31670	50	1	4840000	2079	7.27	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.50	42650	20231024	0.70	50800	-15.45	20230116	42650	0.70	20231024	52700	-18.50	20221214	42650	0.70	20231024	0.01	N	025000	5000	242 억		1283413	N	N	0	N	00	N
41	20231025	090337	57	100.00	KOSPI		화학	N	N	N	N		N	42900	100	2	0.23	600400	14	0.66	42900	42900	42800	55600	30000	42800	42885.71	26.52	0	-3	43166	42982	42816	42632	42466	42900	42550	242	12800	5000	31670	50	1	4840000	2076	7.26	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.60	42650	20231024	0.59	50800	-15.55	20230116	42650	0.59	20231024	52700	-18.60	20221214	42650	0.59	20231024	0.01	N	025000	5000	242 억		1283413	N	N	0	N	00	N
42	20231024	160331	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42800	-50	5	-0.12	90766800	2123	75.15	42850	43000	42650	55700	30000	42850	42754.03	26.54	0	-933	43383	43116	42983	42716	42583	43050	42650	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.79	42650	20231024	0.35	50800	-15.75	20230116	42650	0.35	20231024	52700	-18.79	20221214	42650	0.35	20231024	0.01	N	025000	5000	242 억		1284431	N	N	0	N	00	N
43	20231024	150336	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42800	-50	5	-0.12	80923950	1893	67.01	42850	43000	42650	55700	30000	42850	42749.05	26.54	0	-842	43383	43116	42983	42716	42583	43050	42650	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.79	42650	20231024	0.35	50800	-15.75	20230116	42650	0.35	20231024	52700	-18.79	20221214	42650	0.35	20231024	0.01	N	025000	5000	242 억		1284431	N	N	0	N	00	N
44	20231024	140330	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42700	-150	5	-0.35	74894600	1752	62.02	42850	43000	42650	55700	30000	42850	42748.06	26.54	0	-737	43383	43116	42983	42716	42583	43050	42650	242	12850	5000	31700	50	1	4840000	2067	7.23	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.98	42650	20231024	0.12	50800	-15.94	20230116	42650	0.12	20231024	52700	-18.98	20221214	42650	0.12	20231024	0.01	N	025000	5000	242 억		1284431	N	N	0	N	00	N
45	20231024	130335	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42750	-100	5	-0.23	53482950	1251	44.28	42850	43000	42650	55700	30000	42850	42752.16	26.54	0	-499	43383	43116	42983	42716	42583	43050	42650	242	12850	5000	31700	50	1	4840000	2069	7.23	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.88	42650	20231024	0.23	50800	-15.85	20230116	42650	0.23	20231024	52700	-18.88	20221214	42650	0.23	20231024	0.01	N	025000	5000	242 억		1284431	N	N	0	N	00	N
46	20231024	120339	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42700	-150	5	-0.35	48184000	1127	39.89	42850	43000	42650	55700	30000	42850	42754.21	26.54	0	-375	43383	43116	42983	42716	42583	43050	42650	242	12850	5000	31700	50	1	4840000	2067	7.23	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.98	42650	20231024	0.12	50800	-15.94	20230116	42650	0.12	20231024	52700	-18.98	20221214	42650	0.12	20231024	0.01	N	025000	5000	242 억		1284431	N	N	0	N	00	N
47	20231024	110334	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	42800	-50	5	-0.12	28050650	656	23.22	42850	43000	42650	55700	30000	42850	42760.14	26.54	0	-187	43383	43116	42983	42716	42583	43050	42650	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.79	42650	20231024	0.35	50800	-15.75	20230116	42650	0.35	20231024	52700	-18.79	20221214	42650	0.35	20231024	0.01	N	025000	5000	242 억		1284431	N	N	0	N	00	N
48	20231024	100331	57	100.00	KOSPI		화학	N	N	N	N		N	42800	-50	5	-0.12	10109950	236	8.35	42850	43000	42800	55700	30000	42850	42838.77	26.54	0	-16	43383	43116	42983	42716	42583	43050	42650	242	12850	5000	31700	50	1	4840000	2072	7.24	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.79	42750	20230726	0.12	50800	-15.75	20230116	42750	0.12	20230726	52700	-18.79	20221214	42750	0.12	20230726	0.01	N	025000	5000	242 억		1284431	N	N	0	N	00	N
49	20231024	090334	57	100.00	KOSPI		화학	N	N	N	N		N	42850	0	3	0.00	1028350	24	0.85	42850	42850	42800	55700	30000	42850	42847.92	26.54	0	0	43383	43116	42983	42716	42583	43050	42650	242	12850	5000	31700	50	1	4840000	2074	7.25	0.35	12	0.00	5910.00	121688.00	52700	20221214	-18.69	42750	20230726	0.23	50800	-15.65	20230116	42750	0.23	20230726	52700	-18.69	20221214	42750	0.23	20230726	0.01	N	025000	5000	242 억		1284431	N	N	0	N	00	N
50	20231023	160329	57	100.00	KOSPI		화학	N	N	N	N		N	42850	-350	5	-0.81	120901000	2815	156.82	43200	43250	42850	56100	30250	43200	42948.85	26.55	0	-151	43600	43400	43150	42950	42700	43500	43050	242	12900	5000	31960	50	1	4840000	2074	7.25	0.35	12	0.06	5910.00	121688.00	52700	20221214	-18.69	42750	20230726	0.23	50800	-15.65	20230116	42750	0.23	20230726	52700	-18.69	20221214	42750	0.23	20230726	0.01	N	025000	5000	242 억		1285027	N	N	0	N	00	N
51	20231023	150329	57	100.00	KOSPI		화학	N	N	N	N		N	42900	-300	5	-0.69	103673300	2413	134.43	43200	43250	42850	56100	30250	43200	42964.48	26.55	0	-69	43600	43400	43150	42950	42700	43500	43050	242	12900	5000	31960	50	1	4840000	2076	7.26	0.35	12	0.05	5910.00	121688.00	52700	20221214	-18.60	42750	20230726	0.35	50800	-15.55	20230116	42750	0.35	20230726	52700	-18.60	20221214	42750	0.35	20230726	0.01	N	025000	5000	242 억		1285027	N	N	0	N	00	N
52	20231023	140331	57	100.00	KOSPI		화학	N	N	N	N		N	42900	-300	5	-0.69	76218400	1773	98.77	43200	43250	42850	56100	30250	43200	42988.38	26.55	0	118	43600	43400	43150	42950	42700	43500	43050	242	12900	5000	31960	50	1	4840000	2076	7.26	0.35	12	0.04	5910.00	121688.00	52700	20221214	-18.60	42750	20230726	0.35	50800	-15.55	20230116	42750	0.35	20230726	52700	-18.60	20221214	42750	0.35	20230726	0.01	N	025000	5000	242 억		1285027	N	N	0	N	00	N
53	20231023	130330	57	100.00	KOSPI		화학	N	N	N	N		N	42900	-300	5	-0.69	61171900	1423	79.28	43200	43250	42850	56100	30250	43200	42987.98	26.55	0	191	43600	43400	43150	42950	42700	43500	43050	242	12900	5000	31960	50	1	4840000	2076	7.26	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.60	42750	20230726	0.35	50800	-15.55	20230116	42750	0.35	20230726	52700	-18.60	20221214	42750	0.35	20230726	0.01	N	025000	5000	242 억		1285027	N	N	0	N	00	N
54	20231023	120329	57	100.00	KOSPI		화학	N	N	N	N		N	42900	-300	5	-0.69	31963250	742	41.34	43200	43250	42900	56100	30250	43200	43077.16	26.55	0	-35	43600	43400	43150	42950	42700	43500	43050	242	12900	5000	31960	50	1	4840000	2076	7.26	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.60	42750	20230726	0.35	50800	-15.55	20230116	42750	0.35	20230726	52700	-18.60	20221214	42750	0.35	20230726	0.01	N	025000	5000	242 억		1285027	N	N	0	N	00	N
55	20231023	110329	57	100.00	KOSPI		화학	N	N	N	N		N	43200	0	3	0.00	10925200	253	14.09	43200	43250	43050	56100	30250	43200	43182.61	26.55	0	-38	43600	43400	43150	42950	42700	43500	43050	242	12900	5000	31960	50	1	4840000	2091	7.31	0.36	12	0.01	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1285027	N	N	0	N	00	N
56	20231023	100327	57	100.00	KOSPI		화학	N	N	N	N		N	43200	0	3	0.00	5523350	128	7.13	43200	43200	43050	56100	30250	43200	43151.17	26.55	0	-18	43600	43400	43150	42950	42700	43500	43050	242	12900	5000	31960	50	1	4840000	2091	7.31	0.36	12	0.00	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1285027	N	N	0	N	00	N
57	20231023	090333	57	100.00	KOSPI		화학	N	N	N	N		N	43200	0	3	0.00	215950	5	0.28	43200	43200	43150	56100	30250	43200	43190.00	26.55	0	-1	43600	43400	43150	42950	42700	43500	43050	242	12900	5000	31960	50	1	4840000	2091	7.31	0.36	12	0.00	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1285027	N	N	0	N	00	N
58	20231020	160329	57	100.00	KOSPI		화학	N	N	N	N		N	43200	0	3	0.00	77315500	1795	85.93	43150	43350	42900	56100	30250	43200	43072.70	26.56	0	-48	43733	43466	43233	42966	42733	43350	42850	242	12900	5000	31960	50	1	4840000	2091	7.31	0.36	12	0.04	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1285719	N	N	0	N	00	N
59	20231020	150329	57	100.00	KOSPI		화학	N	N	N	N		N	43300	100	2	0.23	70268050	1632	78.12	43150	43350	42900	56100	30250	43200	43056.40	26.56	0	-50	43733	43466	43233	42966	42733	43350	42850	242	12900	5000	31960	50	1	4840000	2096	7.33	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억		1285719	N	N	0	N	00	N
60	20231020	140331	57	100.00	KOSPI		화학	N	N	N	N		N	43200	0	3	0.00	60922350	1416	67.78	43150	43200	42900	56100	30250	43200	43024.26	26.56	0	-48	43733	43466	43233	42966	42733	43350	42850	242	12900	5000	31960	50	1	4840000	2091	7.31	0.36	12	0.03	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1285719	N	N	0	N	00	N
61	20231020	130322	57	100.00	KOSPI		화학	N	N	N	N		N	43150	-50	5	-0.12	57164200	1329	63.62	43150	43200	42900	56100	30250	43200	43012.94	26.56	0	-48	43733	43466	43233	42966	42733	43350	42850	242	12900	5000	31960	50	1	4840000	2088	7.30	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.12	42750	20230726	0.94	50800	-15.06	20230116	42750	0.94	20230726	52700	-18.12	20221214	42750	0.94	20230726	0.01	N	025000	5000	242 억		1285719	N	N	0	N	00	N
62	20231020	120326	57	100.00	KOSPI		화학	N	N	N	N		N	43000	-200	5	-0.46	49875500	1160	55.53	43150	43200	42900	56100	30250	43200	42996.12	26.56	0	-48	43733	43466	43233	42966	42733	43350	42850	242	12900	5000	31960	50	1	4840000	2081	7.28	0.35	12	0.02	5910.00	121688.00	52700	20221214	-18.41	42750	20230726	0.58	50800	-15.35	20230116	42750	0.58	20230726	52700	-18.41	20221214	42750	0.58	20230726	0.01	N	025000	5000	242 억		1285719	N	N	0	N	00	N
63	20231020	110329	57	100.00	KOSPI		화학	N	N	N	N		N	43100	-100	5	-0.23	28112300	654	31.31	43150	43200	42900	56100	30250	43200	42985.17	26.56	0	-12	43733	43466	43233	42966	42733	43350	42850	242	12900	5000	31960	50	1	4840000	2086	7.29	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.22	42750	20230726	0.82	50800	-15.16	20230116	42750	0.82	20230726	52700	-18.22	20221214	42750	0.82	20230726	0.01	N	025000	5000	242 억		1285719	N	N	0	N	00	N
64	20231020	100326	57	100.00	KOSPI		화학	N	N	N	N		N	43000	-200	5	-0.46	12907850	300	14.36	43150	43200	42950	56100	30250	43200	43026.17	26.56	0	-7	43733	43466	43233	42966	42733	43350	42850	242	12900	5000	31960	50	1	4840000	2081	7.28	0.35	12	0.01	5910.00	121688.00	52700	20221214	-18.41	42750	20230726	0.58	50800	-15.35	20230116	42750	0.58	20230726	52700	-18.41	20221214	42750	0.58	20230726	0.01	N	025000	5000	242 억		1285719	N	N	0	N	00	N
65	20231020	090328	57	100.00	KOSPI		화학	N	N	N	N		N	43200	0	3	0.00	172700	4	0.19	43150	43200	43150	56100	30250	43200	43175.00	26.56	0	1	43733	43466	43233	42966	42733	43350	42850	242	12900	5000	31960	50	1	4840000	2091	7.31	0.36	12	0.00	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1285719	N	N	0	N	00	N
66	20231019	160326	57	100.00	KOSPI		화학	N	N	N	N		N	43200	-200	5	-0.46	90267450	2089	72.43	43400	43500	43000	56400	30400	43400	43210.84	26.57	0	-11	44166	43782	43466	43082	42766	43625	42925	242	13000	5000	32110	50	1	4840000	2091	7.31	0.36	12	0.04	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1286225	N	N	0	N	00	N
67	20231019	150325	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-150	5	-0.35	88755450	2054	71.22	43400	43500	43000	56400	30400	43400	43211.03	26.57	0	-12	44166	43782	43466	43082	42766	43625	42925	242	13000	5000	32110	50	1	4840000	2093	7.32	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1286225	N	N	0	N	00	N
68	20231019	140326	57	100.00	KOSPI		화학	N	N	N	N		N	43200	-200	5	-0.46	83392850	1930	66.92	43400	43500	43000	56400	30400	43400	43208.73	26.57	0	-12	44166	43782	43466	43082	42766	43625	42925	242	13000	5000	32110	50	1	4840000	2091	7.31	0.36	12	0.04	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1286225	N	N	0	N	00	N
69	20231019	130324	57	100.00	KOSPI		화학	N	N	N	N		N	43200	-200	5	-0.46	75624450	1750	60.68	43400	43500	43000	56400	30400	43400	43213.97	26.57	0	-12	44166	43782	43466	43082	42766	43625	42925	242	13000	5000	32110	50	1	4840000	2091	7.31	0.36	12	0.04	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1286225	N	N	0	N	00	N
70	20231019	120324	57	100.00	KOSPI		화학	N	N	N	N		N	43100	-300	5	-0.69	56304600	1301	45.11	43400	43500	43000	56400	30400	43400	43277.94	26.57	0	-16	44166	43782	43466	43082	42766	43625	42925	242	13000	5000	32110	50	1	4840000	2086	7.29	0.35	12	0.03	5910.00	121688.00	52700	20221214	-18.22	42750	20230726	0.82	50800	-15.16	20230116	42750	0.82	20230726	52700	-18.22	20221214	42750	0.82	20230726	0.01	N	025000	5000	242 억		1286225	N	N	0	N	00	N
71	20231019	110326	57	100.00	KOSPI		화학	N	N	N	N		N	43400	0	3	0.00	29111750	672	23.30	43400	43500	43200	56400	30400	43400	43321.06	26.57	0	-9	44166	43782	43466	43082	42766	43625	42925	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1286225	N	N	0	N	00	N
72	20231019	100324	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-150	5	-0.35	11123550	257	8.91	43400	43500	43200	56400	30400	43400	43282.30	26.57	0	-6	44166	43782	43466	43082	42766	43625	42925	242	13000	5000	32110	50	1	4840000	2093	7.32	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1286225	N	N	0	N	00	N
73	20231019	090327	57	100.00	KOSPI		화학	N	N	N	N		N	43400	0	3	0.00	2603850	60	2.08	43400	43400	43250	56400	30400	43400	43397.50	26.57	0	-4	44166	43782	43466	43082	42766	43625	42925	242	13000	5000	32110	50	1	4840000	2101	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1286225	N	N	0	N	00	N
74	20231018	160326	57	100.00	KOSPI		화학	N	N	N	N		N	43400	-50	5	-0.12	125384600	2884	199.45	43450	43850	43150	56400	30450	43450	43475.94	26.59	0	-372	43750	43600	43350	43200	42950	43675	43275	242	12950	5000	32150	50	1	4840000	2101	7.34	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1286934	N	N	0	N	00	N
75	20231018	150323	57	100.00	KOSPI		화학	N	N	N	N		N	43350	-100	5	-0.23	121826750	2802	193.78	43450	43850	43150	56400	30450	43450	43478.50	26.59	0	-366	43750	43600	43350	43200	42950	43675	43275	242	12950	5000	32150	50	1	4840000	2098	7.34	0.36	12	0.06	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억		1286934	N	N	0	N	00	N
76	20231018	140322	57	100.00	KOSPI		화학	N	N	N	N		N	43400	-50	5	-0.12	81561500	1871	129.39	43450	43850	43350	56400	30450	43450	43592.46	26.59	0	-240	43750	43600	43350	43200	42950	43675	43275	242	12950	5000	32150	50	1	4840000	2101	7.34	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1286934	N	N	0	N	00	N
77	20231018	130320	57	100.00	KOSPI		화학	N	N	N	N		N	43500	50	2	0.12	64922950	1488	102.90	43450	43850	43450	56400	30450	43450	43631.01	26.59	0	-153	43750	43600	43350	43200	42950	43675	43275	242	12950	5000	32150	50	1	4840000	2105	7.36	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1286934	N	N	0	N	00	N
78	20231018	120324	57	100.00	KOSPI		화학	N	N	N	N		N	43700	250	2	0.58	49697050	1138	78.70	43450	43850	43450	56400	30450	43450	43670.52	26.59	0	-29	43750	43600	43350	43200	42950	43675	43275	242	12950	5000	32150	50	1	4840000	2115	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1286934	N	N	0	N	00	N
79	20231018	110323	57	100.00	KOSPI		화학	N	N	N	N		N	43700	250	2	0.58	35536500	813	56.22	43450	43850	43450	56400	30450	43450	43710.33	26.59	0	-32	43750	43600	43350	43200	42950	43675	43275	242	12950	5000	32150	50	1	4840000	2115	7.39	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1286934	N	N	0	N	00	N
80	20231018	100323	57	100.00	KOSPI		화학	N	N	N	N		N	43700	250	2	0.58	12126800	278	19.23	43450	43750	43450	56400	30450	43450	43621.58	26.59	0	-11	43750	43600	43350	43200	42950	43675	43275	242	12950	5000	32150	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1286934	N	N	0	N	00	N
81	20231018	090322	57	100.00	KOSPI		화학	N	N	N	N		N	43450	0	3	0.00	217250	5	0.35	43450	43450	43450	56400	30450	43450	43450.00	26.59	0	-4	43750	43600	43350	43200	42950	43675	43275	242	12950	5000	32150	50	1	4840000	2103	7.35	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억		1286934	N	N	0	N	00	N
82	20231017	160324	57	100.00	KOSPI		화학	N	N	N	N		N	43450	250	2	0.58	62637050	1446	95.13	43100	43500	43100	56100	30250	43200	43317.46	26.60	0	106	43633	43416	43283	43066	42933	43350	43000	242	12900	5000	31960	50	1	4840000	2103	7.35	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억		1287388	N	N	0	N	00	N
83	20231017	150322	57	100.00	KOSPI		화학	N	N	N	N		N	43400	200	2	0.46	59984100	1385	91.12	43100	43500	43100	56100	30250	43200	43309.82	26.60	0	108	43633	43416	43283	43066	42933	43350	43000	242	12900	5000	31960	50	1	4840000	2101	7.34	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1287388	N	N	0	N	00	N
84	20231017	140324	57	100.00	KOSPI		화학	N	N	N	N		N	43450	250	2	0.58	58202850	1344	88.42	43100	43500	43100	56100	30250	43200	43305.69	26.60	0	83	43633	43416	43283	43066	42933	43350	43000	242	12900	5000	31960	50	1	4840000	2103	7.35	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억		1287388	N	N	0	N	00	N
85	20231017	130323	57	100.00	KOSPI		화학	N	N	N	N		N	43400	200	2	0.46	55988800	1293	85.07	43100	43500	43100	56100	30250	43200	43301.47	26.60	0	79	43633	43416	43283	43066	42933	43350	43000	242	12900	5000	31960	50	1	4840000	2101	7.34	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1287388	N	N	0	N	00	N
86	20231017	120323	57	100.00	KOSPI		화학	N	N	N	N		N	43350	150	2	0.35	36841400	852	56.05	43100	43400	43100	56100	30250	43200	43241.08	26.60	0	64	43633	43416	43283	43066	42933	43350	43000	242	12900	5000	31960	50	1	4840000	2098	7.34	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억		1287388	N	N	0	N	00	N
87	20231017	110320	57	100.00	KOSPI		화학	N	N	N	N		N	43250	50	2	0.12	14955200	346	22.76	43100	43400	43100	56100	30250	43200	43223.12	26.60	0	67	43633	43416	43283	43066	42933	43350	43000	242	12900	5000	31960	50	1	4840000	2093	7.32	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1287388	N	N	0	N	00	N
88	20231017	100319	57	100.00	KOSPI		화학	N	N	N	N		N	43300	100	2	0.23	10974800	254	16.71	43100	43400	43100	56100	30250	43200	43207.87	26.60	0	67	43633	43416	43283	43066	42933	43350	43000	242	12900	5000	31960	50	1	4840000	2096	7.33	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억		1287388	N	N	0	N	00	N
89	20231017	090321	57	100.00	KOSPI		화학	N	N	N	N		N	43200	0	3	0.00	6168050	143	9.41	43100	43200	43100	56100	30250	43200	43133.22	26.60	0	11	43633	43416	43283	43066	42933	43350	43000	242	12900	5000	31960	50	1	4840000	2091	7.31	0.36	12	0.00	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1287388	N	N	0	N	00	N
90	20231016	160320	57	100.00	KOSPI		화학	N	N	N	N		N	43200	-450	5	-1.03	65761150	1520	116.65	43400	43500	43150	56700	30600	43650	43263.91	26.60	0	106	44150	43900	43650	43400	43150	43775	43275	242	13050	5000	32300	50	1	4840000	2091	7.31	0.36	12	0.03	5910.00	121688.00	52700	20221214	-18.03	42750	20230726	1.05	50800	-14.96	20230116	42750	1.05	20230726	52700	-18.03	20221214	42750	1.05	20230726	0.01	N	025000	5000	242 억		1287494	N	N	0	N	00	N
91	20231016	150319	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-400	5	-0.92	63253750	1462	112.20	43400	43500	43150	56700	30600	43650	43265.22	26.60	0	111	44150	43900	43650	43400	43150	43775	43275	242	13050	5000	32300	50	1	4840000	2093	7.32	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1287494	N	N	0	N	00	N
92	20231016	140320	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-400	5	-0.92	54995100	1271	97.54	43400	43500	43150	56700	30600	43650	43269.16	26.60	0	31	44150	43900	43650	43400	43150	43775	43275	242	13050	5000	32300	50	1	4840000	2093	7.32	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1287494	N	N	0	N	00	N
93	20231016	130320	57	100.00	KOSPI		화학	N	N	N	N		N	43300	-350	5	-0.80	45056350	1041	79.89	43400	43500	43150	56700	30600	43650	43281.80	26.60	0	40	44150	43900	43650	43400	43150	43775	43275	242	13050	5000	32300	50	1	4840000	2096	7.33	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.84	42750	20230726	1.29	50800	-14.76	20230116	42750	1.29	20230726	52700	-17.84	20221214	42750	1.29	20230726	0.01	N	025000	5000	242 억		1287494	N	N	0	N	00	N
94	20231016	120321	57	100.00	KOSPI		화학	N	N	N	N		N	43250	-400	5	-0.92	20551650	474	36.38	43400	43500	43250	56700	30600	43650	43357.91	26.60	0	39	44150	43900	43650	43400	43150	43775	43275	242	13050	5000	32300	50	1	4840000	2093	7.32	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.93	42750	20230726	1.17	50800	-14.86	20230116	42750	1.17	20230726	52700	-17.93	20221214	42750	1.17	20230726	0.01	N	025000	5000	242 억		1287494	N	N	0	N	00	N
95	20231016	110319	57	100.00	KOSPI		화학	N	N	N	N		N	43400	-250	5	-0.57	5732050	132	10.13	43400	43500	43400	56700	30600	43650	43424.62	26.60	0	10	44150	43900	43650	43400	43150	43775	43275	242	13050	5000	32300	50	1	4840000	2101	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1287494	N	N	0	N	00	N
96	20231016	100316	57	100.00	KOSPI		화학	N	N	N	N		N	43400	-250	5	-0.57	3429950	79	6.06	43400	43500	43400	56700	30600	43650	43417.09	26.60	0	20	44150	43900	43650	43400	43150	43775	43275	242	13050	5000	32300	50	1	4840000	2101	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1287494	N	N	0	N	00	N
97	20231016	090318	57	100.00	KOSPI		화학	N	N	N	N		N	43400	-250	5	-0.57	1475600	34	2.61	43400	43400	43400	56700	30600	43650	43400.00	26.60	0	5	44150	43900	43650	43400	43150	43775	43275	242	13050	5000	32300	50	1	4840000	2101	7.34	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1287494	N	N	0	N	00	N
98	20231012	160324	57	100.00	KOSPI		화학	N	N	N	N		N	43650	150	2	0.34	19538050	448	43.58	43500	43800	43450	56500	30450	43500	43611.72	26.60	0	108	44066	43782	43616	43332	43166	43700	43250	242	13000	5000	32190	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억		1287453	N	N	0	N	00	N
99	20231012	150320	57	100.00	KOSPI		화학	N	N	N	N		N	43700	200	2	0.46	17532550	402	39.11	43500	43800	43450	56500	30450	43500	43613.31	26.60	0	96	44066	43782	43616	43332	43166	43700	43250	242	13000	5000	32190	50	1	4840000	2115	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1287453	N	N	0	N	00	N
100	20231012	140317	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	9584850	220	21.40	43500	43800	43450	56500	30450	43500	43567.50	26.60	0	36	44066	43782	43616	43332	43166	43700	43250	242	13000	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1287453	N	N	0	N	00	N
101	20231012	130320	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	6838550	157	15.27	43500	43800	43450	56500	30450	43500	43557.64	26.60	0	26	44066	43782	43616	43332	43166	43700	43250	242	13000	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1287453	N	N	0	N	00	N
102	20231012	120326	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	5531550	127	12.35	43500	43800	43450	56500	30450	43500	43555.51	26.60	0	16	44066	43782	43616	43332	43166	43700	43250	242	13000	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1287453	N	N	0	N	00	N
103	20231012	110324	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	5444350	125	12.16	43500	43800	43450	56500	30450	43500	43554.80	26.60	0	16	44066	43782	43616	43332	43166	43700	43250	242	13000	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1287453	N	N	0	N	00	N
104	20231012	100322	57	100.00	KOSPI		화학	N	N	N	N		N	43800	300	2	0.69	3046300	70	6.81	43500	43800	43450	56500	30450	43500	43518.57	26.60	0	3	44066	43782	43616	43332	43166	43700	43250	242	13000	5000	32190	50	1	4840000	2120	7.41	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1287453	N	N	0	N	00	N
105	20231012	090323	57	100.00	KOSPI		화학	N	N	N	N		N	43450	-50	5	-0.11	86950	2	0.19	43500	43500	43450	56500	30450	43500	43475.00	26.60	0	-1	44066	43782	43616	43332	43166	43700	43250	242	13000	5000	32190	50	1	4840000	2103	7.35	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억		1287453	N	N	0	N	00	N
106	20231011	160320	57	100.00	KOSPI		화학	N	N	N	N		N	43500	0	3	0.00	44842500	1028	74.01	43800	43900	43450	56500	30450	43500	43621.23	26.60	0	-209	44066	43782	43566	43282	43066	43750	43250	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1287520	N	N	0	N	00	N
107	20231011	150320	57	100.00	KOSPI		화학	N	N	N	N		N	43500	0	3	0.00	37926050	869	62.56	43800	43900	43500	56500	30450	43500	43643.33	26.60	0	-122	44066	43782	43566	43282	43066	43750	43250	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1287520	N	N	0	N	00	N
108	20231011	140324	57	100.00	KOSPI		화학	N	N	N	N		N	43500	0	3	0.00	29513050	676	48.67	43800	43900	43500	56500	30450	43500	43658.36	26.60	0	-150	44066	43782	43566	43282	43066	43750	43250	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1287520	N	N	0	N	00	N
109	20231011	130318	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	22507300	515	37.08	43800	43900	43500	56500	30450	43500	43703.50	26.60	0	-99	44066	43782	43566	43282	43066	43750	43250	242	13000	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1287520	N	N	0	N	00	N
110	20231011	120325	57	100.00	KOSPI		화학	N	N	N	N		N	43650	150	2	0.34	16798500	384	27.65	43800	43900	43600	56500	30450	43500	43746.09	26.60	0	-41	44066	43782	43566	43282	43066	43750	43250	242	13000	5000	32190	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억		1287520	N	N	0	N	00	N
111	20231011	110321	57	100.00	KOSPI		화학	N	N	N	N		N	43650	150	2	0.34	11029900	252	18.14	43800	43900	43600	56500	30450	43500	43769.44	26.60	0	14	44066	43782	43566	43282	43066	43750	43250	242	13000	5000	32190	50	1	4840000	2113	7.39	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억		1287520	N	N	0	N	00	N
112	20231011	100320	57	100.00	KOSPI		화학	N	N	N	N		N	43850	350	2	0.80	8277000	189	13.61	43800	43900	43600	56500	30450	43500	43793.65	26.60	0	20	44066	43782	43566	43282	43066	43750	43250	242	13000	5000	32190	50	1	4840000	2122	7.42	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.79	42750	20230726	2.57	50800	-13.68	20230116	42750	2.57	20230726	52700	-16.79	20221214	42750	2.57	20230726	0.01	N	025000	5000	242 억		1287520	N	N	0	N	00	N
113	20231011	090321	57	100.00	KOSPI		화학	N	N	N	N		N	43800	300	2	0.69	701000	16	1.15	43800	43850	43800	56500	30450	43500	43812.50	26.60	0	-2	44066	43782	43566	43282	43066	43750	43250	242	13000	5000	32190	50	1	4840000	2120	7.41	0.36	12	0.00	5910.00	121688.00	52700	20221214	-16.89	42750	20230726	2.46	50800	-13.78	20230116	42750	2.46	20230726	52700	-16.89	20221214	42750	2.46	20230726	0.01	N	025000	5000	242 억		1287520	N	N	0	N	00	N
114	20231010	160318	57	100.00	KOSPI		화학	N	N	N	N		N	43500	0	3	0.00	60456250	1389	70.44	43500	43850	43350	56500	30450	43500	43525.02	26.60	0	108	43833	43666	43533	43366	43233	43650	43350	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1287597	N	N	0	N	00	N
115	20231010	150318	57	100.00	KOSPI		화학	N	N	N	N		N	43700	200	2	0.46	59846500	1375	69.73	43500	43850	43350	56500	30450	43500	43524.73	26.60	0	106	43833	43666	43533	43366	43233	43650	43350	242	13000	5000	32190	50	1	4840000	2115	7.39	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.08	42750	20230726	2.22	50800	-13.98	20230116	42750	2.22	20230726	52700	-17.08	20221214	42750	2.22	20230726	0.01	N	025000	5000	242 억		1287597	N	N	0	N	00	N
116	20231010	140317	57	100.00	KOSPI		화학	N	N	N	N		N	43350	-150	5	-0.34	37775250	867	43.97	43500	43850	43350	56500	30450	43500	43570.07	26.60	0	58	43833	43666	43533	43366	43233	43650	43350	242	13000	5000	32190	50	1	4840000	2098	7.34	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.74	42750	20230726	1.40	50800	-14.67	20230116	42750	1.40	20230726	52700	-17.74	20221214	42750	1.40	20230726	0.01	N	025000	5000	242 억		1287597	N	N	0	N	00	N
117	20231010	130316	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	29401700	674	34.18	43500	43850	43500	56500	30450	43500	43622.70	26.60	0	39	43833	43666	43533	43366	43233	43650	43350	242	13000	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1287597	N	N	0	N	00	N
118	20231010	120316	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	12828850	294	14.91	43500	43850	43500	56500	30450	43500	43635.54	26.60	0	35	43833	43666	43533	43366	43233	43650	43350	242	13000	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1287597	N	N	0	N	00	N
119	20231010	110310	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	11042200	253	12.83	43500	43850	43500	56500	30450	43500	43645.06	26.60	0	49	43833	43666	43533	43366	43233	43650	43350	242	13000	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1287597	N	N	0	N	00	N
120	20231010	100314	57	100.00	KOSPI		화학	N	N	N	N		N	43650	150	2	0.34	9121450	209	10.60	43500	43850	43500	56500	30450	43500	43643.30	26.60	0	56	43833	43666	43533	43366	43233	43650	43350	242	13000	5000	32190	50	1	4840000	2113	7.39	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.17	42750	20230726	2.11	50800	-14.07	20230116	42750	2.11	20230726	52700	-17.17	20221214	42750	2.11	20230726	0.01	N	025000	5000	242 억		1287597	N	N	0	N	00	N
121	20231010	090316	57	100.00	KOSPI		화학	N	N	N	N		N	43500	0	3	0.00	2001000	46	2.33	43500	43500	43500	56500	30450	43500	43500.00	26.60	0	31	43833	43666	43533	43366	43233	43650	43350	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1287597	N	N	0	N	00	N
122	20231006	160317	57	100.00	KOSPI		화학	N	N	N	N		N	43500	0	3	0.00	85796450	1972	120.17	43500	43700	43400	56500	30450	43500	43507.33	26.61	0	-68	44100	43800	43600	43300	43100	43750	43250	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1287970	N	N	0	N	00	N
123	20231006	150312	57	100.00	KOSPI		화학	N	N	N	N		N	43400	-100	5	-0.23	77799250	1788	108.96	43500	43700	43400	56500	30450	43500	43511.88	26.61	0	-96	44100	43800	43600	43300	43100	43750	43250	242	13000	5000	32190	50	1	4840000	2101	7.34	0.36	12	0.04	5910.00	121688.00	52700	20221214	-17.65	42750	20230726	1.52	50800	-14.57	20230116	42750	1.52	20230726	52700	-17.65	20221214	42750	1.52	20230726	0.01	N	025000	5000	242 억		1287970	N	N	0	N	00	N
124	20231006	140312	57	100.00	KOSPI		화학	N	N	N	N		N	43500	0	3	0.00	55898450	1284	78.24	43500	43700	43450	56500	30450	43500	43534.62	26.61	0	-203	44100	43800	43600	43300	43100	43750	43250	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.03	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1287970	N	N	0	N	00	N
125	20231006	130311	57	100.00	KOSPI		화학	N	N	N	N		N	43550	50	2	0.11	35473350	815	49.66	43500	43700	43450	56500	30450	43500	43525.58	26.61	0	7	44100	43800	43600	43300	43100	43750	43250	242	13000	5000	32190	50	1	4840000	2108	7.37	0.36	12	0.02	5910.00	121688.00	52700	20221214	-17.36	42750	20230726	1.87	50800	-14.27	20230116	42750	1.87	20230726	52700	-17.36	20221214	42750	1.87	20230726	0.01	N	025000	5000	242 억		1287970	N	N	0	N	00	N
126	20231006	120309	57	100.00	KOSPI		화학	N	N	N	N		N	43500	0	3	0.00	30203850	694	42.29	43500	43700	43450	56500	30450	43500	43521.40	26.61	0	12	44100	43800	43600	43300	43100	43750	43250	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1287970	N	N	0	N	00	N
127	20231006	110306	57	100.00	KOSPI		화학	N	N	N	N		N	43450	-50	5	-0.11	20980750	482	29.37	43500	43700	43450	56500	30450	43500	43528.53	26.61	0	34	44100	43800	43600	43300	43100	43750	43250	242	13000	5000	32190	50	1	4840000	2103	7.35	0.36	12	0.01	5910.00	121688.00	52700	20221214	-17.55	42750	20230726	1.64	50800	-14.47	20230116	42750	1.64	20230726	52700	-17.55	20221214	42750	1.64	20230726	0.01	N	025000	5000	242 억		1287970	N	N	0	N	00	N
128	20231006	100309	57	100.00	KOSPI		화학	N	N	N	N		N	43600	100	2	0.23	8572050	197	12.00	43500	43700	43500	56500	30450	43500	43512.94	26.61	0	34	44100	43800	43600	43300	43100	43750	43250	242	13000	5000	32190	50	1	4840000	2110	7.38	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.27	42750	20230726	1.99	50800	-14.17	20230116	42750	1.99	20230726	52700	-17.27	20221214	42750	1.99	20230726	0.01	N	025000	5000	242 억		1287970	N	N	0	N	00	N
129	20231006	090305	57	100.00	KOSPI		화학	N	N	N	N		N	43500	0	3	0.00	1435500	33	2.01	43500	43500	43500	56500	30450	43500	43500.00	26.61	0	4	44100	43800	43600	43300	43100	43750	43250	242	13000	5000	32190	50	1	4840000	2105	7.36	0.36	12	0.00	5910.00	121688.00	52700	20221214	-17.46	42750	20230726	1.75	50800	-14.37	20230116	42750	1.75	20230726	52700	-17.46	20221214	42750	1.75	20230726	0.01	N	025000	5000	242 억		1287970	N	N	0	N	00	N