KissMeData/025000/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160409	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	-100	5	-0.21	90159400	1907	58.93	47300	47500	47100	61400	33100	47250	47278.13	18.98	0	289	47683	47466	47233	47016	46783	47475	47025	242	14150	5000	35910	50	1	4840000	2282	3.52	0.36	12	0.04	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.02	N	025000	5000	242 억		918713	N	N	17	N	00	N
3	20241031	150413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	0	3	0.00	83126500	1758	54.33	47300	47500	47100	61400	33100	47250	47284.70	18.98	0	323	47683	47466	47233	47016	46783	47475	47025	242	14150	5000	35910	50	1	4840000	2287	3.53	0.36	12	0.04	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.02	N	025000	5000	242 억		918713	N	N	3	N	00	N
4	20241031	140413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47500	250	2	0.53	60460550	1279	39.52	47300	47500	47100	61400	33100	47250	47271.74	18.98	0	260	47683	47466	47233	47016	46783	47475	47025	242	14150	5000	35910	50	1	4840000	2299	3.54	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.38	42300	20240117	12.29	50200	-5.38	20240705	42300	12.29	20240117	50200	-5.38	20240705	42300	12.29	20240117	0.02	N	025000	5000	242 억		918713	N	N	3	N	00	N
5	20241031	130412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	50	2	0.11	48471650	1026	31.71	47300	47350	47100	61400	33100	47250	47243.32	18.98	0	178	47683	47466	47233	47016	46783	47475	47025	242	14150	5000	35910	50	1	4840000	2289	3.53	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.02	N	025000	5000	242 억		918713	N	N	3	N	00	N
6	20241031	120412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	0	3	0.00	34424900	729	22.53	47300	47350	47100	61400	33100	47250	47222.09	18.98	0	105	47683	47466	47233	47016	46783	47475	47025	242	14150	5000	35910	50	1	4840000	2287	3.53	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.02	N	025000	5000	242 억		918713	N	N	3	N	00	N
7	20241031	110414	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	-50	5	-0.11	9771950	207	6.40	47300	47350	47100	61400	33100	47250	47207.49	18.98	0	17	47683	47466	47233	47016	46783	47475	47025	242	14150	5000	35910	50	1	4840000	2284	3.52	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.02	N	025000	5000	242 억		918713	N	N	3	N	00	N
8	20241031	100413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	0	3	0.00	3254100	69	2.13	47300	47300	47100	61400	33100	47250	47160.87	18.98	0	12	47683	47466	47233	47016	46783	47475	47025	242	14150	5000	35910	50	1	4840000	2287	3.53	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.02	N	025000	5000	242 억		918713	N	N	3	N	00	N
9	20241031	090412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	-150	5	-0.32	141700	3	0.09	47300	47300	47100	61400	33100	47250	47233.33	18.98	0	-1	47683	47466	47233	47016	46783	47475	47025	242	14150	5000	35910	50	1	4840000	2280	3.51	0.36	12	0.00	13404.00	132641.00	50200	20240705	-6.18	42300	20240117	11.35	50200	-6.18	20240705	42300	11.35	20240117	50200	-6.18	20240705	42300	11.35	20240117	0.02	N	025000	5000	242 억		918713	N	N	3	N	00	N
10	20241030	160411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	200	2	0.43	152725700	3236	101.47	47250	47450	47000	61100	32950	47050	47195.79	18.96	0	1025	47383	47216	47133	46966	46883	47175	46925	242	14050	5000	35750	50	1	4840000	2287	3.53	0.36	12	0.07	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.02	N	025000	5000	242 억		917706	N	N	3	N	00	N
11	20241030	150419	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	250	2	0.53	148013200	3136	98.34	47250	47450	47000	61100	32950	47050	47198.09	18.96	0	1117	47383	47216	47133	46966	46883	47175	46925	242	14050	5000	35750	50	1	4840000	2289	3.53	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.02	N	025000	5000	242 억		917706	N	N	5	N	00	N
12	20241030	140415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	0	3	0.00	90109850	1907	59.80	47250	47450	47050	61100	32950	47050	47252.15	18.96	0	622	47383	47216	47133	46966	46883	47175	46925	242	14050	5000	35750	50	1	4840000	2277	3.51	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.02	N	025000	5000	242 억		917706	N	N	5	N	00	N
13	20241030	130415	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	150	2	0.32	44391500	938	29.41	47250	47450	47050	61100	32950	47050	47325.69	18.96	0	419	47383	47216	47133	46966	46883	47175	46925	242	14050	5000	35750	50	1	4840000	2284	3.52	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.02	N	025000	5000	242 억		917706	N	N	5	N	00	N
14	20241030	120418	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47350	300	2	0.64	29326300	620	19.44	47250	47450	47050	61100	32950	47050	47300.48	18.96	0	364	47383	47216	47133	46966	46883	47175	46925	242	14050	5000	35750	50	1	4840000	2292	3.53	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.68	42300	20240117	11.94	50200	-5.68	20240705	42300	11.94	20240117	50200	-5.68	20240705	42300	11.94	20240117	0.02	N	025000	5000	242 억		917706	N	N	5	N	00	N
15	20241030	110413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47350	300	2	0.64	22034750	466	14.61	47250	47450	47050	61100	32950	47050	47284.87	18.96	0	331	47383	47216	47133	46966	46883	47175	46925	242	14050	5000	35750	50	1	4840000	2292	3.53	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.68	42300	20240117	11.94	50200	-5.68	20240705	42300	11.94	20240117	50200	-5.68	20240705	42300	11.94	20240117	0.02	N	025000	5000	242 억		917706	N	N	5	N	00	N
16	20241030	100412	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	200	2	0.43	1603650	34	1.07	47250	47250	47050	61100	32950	47050	47166.18	18.96	0	-8	47383	47216	47133	46966	46883	47175	46925	242	14050	5000	35750	50	1	4840000	2287	3.53	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.02	N	025000	5000	242 억		917706	N	N	5	N	00	N
17	20241030	090413	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	0	3	0.00	141550	3	0.09	47250	47250	47050	61100	32950	47050	47183.33	18.96	0	-1	47383	47216	47133	46966	46883	47175	46925	242	14050	5000	35750	50	1	4840000	2277	3.51	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.02	N	025000	5000	242 억		917706	N	N	5	N	00	N
18	20241029	160401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	-50	5	-0.11	150369200	3189	152.88	47250	47300	47050	61200	33000	47100	47152.46	18.96	0	162	47566	47332	47116	46882	46666	47450	47000	242	14100	5000	35790	50	1	4840000	2277	3.51	0.35	12	0.07	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.02	N	025000	5000	242 억		917611	N	N	5	N	00	N
19	20241029	150407	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	-50	5	-0.11	143780000	3049	146.16	47250	47300	47050	61200	33000	47100	47156.44	18.96	0	166	47566	47332	47116	46882	46666	47450	47000	242	14100	5000	35790	50	1	4840000	2277	3.51	0.35	12	0.06	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.02	N	025000	5000	242 억		917611	N	N	0	N	00	N
20	20241029	140402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	0	3	0.00	127627400	2706	129.72	47250	47300	47050	61200	33000	47100	47164.60	18.96	0	1	47566	47332	47116	46882	46666	47450	47000	242	14100	5000	35790	50	1	4840000	2280	3.51	0.36	12	0.06	13404.00	132641.00	50200	20240705	-6.18	42300	20240117	11.35	50200	-6.18	20240705	42300	11.35	20240117	50200	-6.18	20240705	42300	11.35	20240117	0.02	N	025000	5000	242 억		917611	N	N	0	N	00	N
21	20241029	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	0	3	0.00	120937800	2564	122.91	47250	47300	47050	61200	33000	47100	47167.63	18.96	0	-27	47566	47332	47116	46882	46666	47450	47000	242	14100	5000	35790	50	1	4840000	2280	3.51	0.36	12	0.05	13404.00	132641.00	50200	20240705	-6.18	42300	20240117	11.35	50200	-6.18	20240705	42300	11.35	20240117	50200	-6.18	20240705	42300	11.35	20240117	0.02	N	025000	5000	242 억		917611	N	N	0	N	00	N
22	20241029	120405	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	100	2	0.21	65209250	1382	66.25	47250	47300	47050	61200	33000	47100	47184.70	18.96	0	-35	47566	47332	47116	46882	46666	47450	47000	242	14100	5000	35790	50	1	4840000	2284	3.52	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.02	N	025000	5000	242 억		917611	N	N	0	N	00	N
23	20241029	110411	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	100	2	0.21	48359800	1025	49.14	47250	47250	47050	61200	33000	47100	47180.29	18.96	0	-44	47566	47332	47116	46882	46666	47450	47000	242	14100	5000	35790	50	1	4840000	2284	3.52	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.02	N	025000	5000	242 억		917611	N	N	0	N	00	N
24	20241029	100404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	100	2	0.21	7597450	161	7.72	47250	47250	47050	61200	33000	47100	47189.13	18.96	0	-38	47566	47332	47116	46882	46666	47450	47000	242	14100	5000	35790	50	1	4840000	2284	3.52	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.02	N	025000	5000	242 억		917611	N	N	0	N	00	N
25	20241028	160400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	200	2	0.43	98350700	2086	40.42	46900	47350	46900	60900	32850	46900	47147.99	18.95	0	400	47433	47166	46833	46566	46233	47000	46400	242	14000	5000	35640	50	1	4840000	2280	3.51	0.36	12	0.04	13404.00	132641.00	50200	20240705	-6.18	42300	20240117	11.35	50200	-6.18	20240705	42300	11.35	20240117	50200	-6.18	20240705	42300	11.35	20240117	0.02	N	025000	5000	242 억		917253	N	N	24	N	00	N
26	20241028	150401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	200	2	0.43	95099250	2017	39.08	46900	47350	46900	60900	32850	46900	47148.86	18.95	0	400	47433	47166	46833	46566	46233	47000	46400	242	14000	5000	35640	50	1	4840000	2280	3.51	0.36	12	0.04	13404.00	132641.00	50200	20240705	-6.18	42300	20240117	11.35	50200	-6.18	20240705	42300	11.35	20240117	50200	-6.18	20240705	42300	11.35	20240117	0.02	N	025000	5000	242 억		917253	N	N	24	N	00	N
27	20241028	140404	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	150	2	0.32	80411700	1705	33.04	46900	47350	46900	60900	32850	46900	47162.29	18.95	0	340	47433	47166	46833	46566	46233	47000	46400	242	14000	5000	35640	50	1	4840000	2277	3.51	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.02	N	025000	5000	242 억		917253	N	N	24	N	00	N
28	20241028	130400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	200	2	0.43	66749400	1415	27.42	46900	47350	46900	60900	32850	46900	47172.72	18.95	0	159	47433	47166	46833	46566	46233	47000	46400	242	14000	5000	35640	50	1	4840000	2280	3.51	0.36	12	0.03	13404.00	132641.00	50200	20240705	-6.18	42300	20240117	11.35	50200	-6.18	20240705	42300	11.35	20240117	50200	-6.18	20240705	42300	11.35	20240117	0.02	N	025000	5000	242 억		917253	N	N	24	N	00	N
29	20241028	120401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	100	2	0.21	54598350	1157	22.42	46900	47350	46900	60900	32850	46900	47189.59	18.95	0	-2	47433	47166	46833	46566	46233	47000	46400	242	14000	5000	35640	50	1	4840000	2275	3.51	0.35	12	0.02	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.02	N	025000	5000	242 억		917253	N	N	24	N	00	N
30	20241028	110335	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	250	2	0.53	43530200	922	17.86	46900	47350	46900	60900	32850	46900	47212.80	18.95	0	15	47433	47166	46833	46566	46233	47000	46400	242	14000	5000	35640	50	1	4840000	2282	3.52	0.36	12	0.02	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.02	N	025000	5000	242 억		917253	N	N	24	N	00	N
31	20241028	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	400	2	0.85	32250550	683	13.23	46900	47350	46900	60900	32850	46900	47218.96	18.95	0	2	47433	47166	46833	46566	46233	47000	46400	242	14000	5000	35640	50	1	4840000	2289	3.53	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.02	N	025000	5000	242 억		917253	N	N	24	N	00	N
32	20241028	090359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	0	3	0.00	1594600	34	0.66	46900	46900	46900	60900	32850	46900	46900.00	18.95	0	-5	47433	47166	46833	46566	46233	47000	46400	242	14000	5000	35640	50	1	4840000	2270	3.50	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.02	N	025000	5000	242 억		917253	N	N	24	N	00	N
33	20241025	160358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-100	5	-0.21	241671400	5161	231.43	47000	47100	46500	61100	32900	47000	46826.44	18.94	0	664	47466	47232	47016	46782	46566	47125	46675	242	14100	5000	35720	50	1	4840000	2270	3.50	0.35	12	0.11	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.02	N	025000	5000	242 억		916579	N	N	24	N	00	N
34	20241025	150403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47100	100	2	0.21	235319100	5026	225.38	47000	47100	46500	61100	32900	47000	46820.35	18.94	0	660	47466	47232	47016	46782	46566	47125	46675	242	14100	5000	35720	50	1	4840000	2280	3.51	0.36	12	0.10	13404.00	132641.00	50200	20240705	-6.18	42300	20240117	11.35	50200	-6.18	20240705	42300	11.35	20240117	50200	-6.18	20240705	42300	11.35	20240117	0.02	N	025000	5000	242 억		916579	N	N	0	N	00	N
35	20241025	140401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	0	3	0.00	202149200	4321	193.77	47000	47100	46500	61100	32900	47000	46782.97	18.94	0	658	47466	47232	47016	46782	46566	47125	46675	242	14100	5000	35720	50	1	4840000	2275	3.51	0.35	12	0.09	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.02	N	025000	5000	242 억		916579	N	N	0	N	00	N
36	20241025	130402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46850	-150	5	-0.32	184771700	3951	177.17	47000	47100	46500	61100	32900	47000	46765.81	18.94	0	631	47466	47232	47016	46782	46566	47125	46675	242	14100	5000	35720	50	1	4840000	2268	3.50	0.35	12	0.08	13404.00	132641.00	50200	20240705	-6.67	42300	20240117	10.76	50200	-6.67	20240705	42300	10.76	20240117	50200	-6.67	20240705	42300	10.76	20240117	0.02	N	025000	5000	242 억		916579	N	N	0	N	00	N
37	20241025	120403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-200	5	-0.43	182382800	3900	174.89	47000	47100	46500	61100	32900	47000	46764.82	18.94	0	631	47466	47232	47016	46782	46566	47125	46675	242	14100	5000	35720	50	1	4840000	2265	3.49	0.35	12	0.08	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		916579	N	N	0	N	00	N
38	20241025	110359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	-50	5	-0.11	31368500	667	29.91	47000	47100	46950	61100	32900	47000	47029.24	18.94	0	5	47466	47232	47016	46782	46566	47125	46675	242	14100	5000	35720	50	1	4840000	2272	3.50	0.35	12	0.01	13404.00	132641.00	50200	20240705	-6.47	42300	20240117	10.99	50200	-6.47	20240705	42300	10.99	20240117	50200	-6.47	20240705	42300	10.99	20240117	0.02	N	025000	5000	242 억		916579	N	N	0	N	00	N
39	20241025	100400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	0	3	0.00	16185550	344	15.43	47000	47100	46950	61100	32900	47000	47051.02	18.94	0	15	47466	47232	47016	46782	46566	47125	46675	242	14100	5000	35720	50	1	4840000	2275	3.51	0.35	12	0.01	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.02	N	025000	5000	242 억		916579	N	N	0	N	00	N
40	20241025	090400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	-50	5	-0.11	986850	21	0.94	47000	47000	46950	61100	32900	47000	46992.86	18.94	0	11	47466	47232	47016	46782	46566	47125	46675	242	14100	5000	35720	50	1	4840000	2272	3.50	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.47	42300	20240117	10.99	50200	-6.47	20240705	42300	10.99	20240117	50200	-6.47	20240705	42300	10.99	20240117	0.02	N	025000	5000	242 억		916579	N	N	0	N	00	N
41	20241024	160355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	50	2	0.11	104717300	2230	41.44	47250	47250	46800	61000	32900	46950	46958.21	18.95	0	-267	47616	47282	47066	46732	46516	47175	46625	242	14050	5000	35680	50	1	4840000	2275	3.51	0.35	12	0.05	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.02	N	025000	5000	242 억		916972	N	N	4	N	00	N
42	20241024	150356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46800	-150	5	-0.32	99795700	2125	39.49	47250	47250	46800	61000	32900	46950	46962.68	18.95	0	-212	47616	47282	47066	46732	46516	47175	46625	242	14050	5000	35680	50	1	4840000	2265	3.49	0.35	12	0.04	13404.00	132641.00	50200	20240705	-6.77	42300	20240117	10.64	50200	-6.77	20240705	42300	10.64	20240117	50200	-6.77	20240705	42300	10.64	20240117	0.02	N	025000	5000	242 억		916972	N	N	4	N	00	N
43	20241024	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	0	3	0.00	70099300	1492	27.73	47250	47250	46800	61000	32900	46950	46983.45	18.95	0	-63	47616	47282	47066	46732	46516	47175	46625	242	14050	5000	35680	50	1	4840000	2272	3.50	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.47	42300	20240117	10.99	50200	-6.47	20240705	42300	10.99	20240117	50200	-6.47	20240705	42300	10.99	20240117	0.02	N	025000	5000	242 억		916972	N	N	4	N	00	N
44	20241024	130357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-50	5	-0.11	66671350	1419	26.37	47250	47250	46800	61000	32900	46950	46984.74	18.95	0	-83	47616	47282	47066	46732	46516	47175	46625	242	14050	5000	35680	50	1	4840000	2270	3.50	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.02	N	025000	5000	242 억		916972	N	N	4	N	00	N
45	20241024	120356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47050	100	2	0.21	62014800	1320	24.53	47250	47250	46800	61000	32900	46950	46980.91	18.95	0	-113	47616	47282	47066	46732	46516	47175	46625	242	14050	5000	35680	50	1	4840000	2277	3.51	0.35	12	0.03	13404.00	132641.00	50200	20240705	-6.27	42300	20240117	11.23	50200	-6.27	20240705	42300	11.23	20240117	50200	-6.27	20240705	42300	11.23	20240117	0.02	N	025000	5000	242 억		916972	N	N	4	N	00	N
46	20241024	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	0	3	0.00	44397550	945	17.56	47250	47250	46800	61000	32900	46950	46981.53	18.95	0	-73	47616	47282	47066	46732	46516	47175	46625	242	14050	5000	35680	50	1	4840000	2272	3.50	0.35	12	0.02	13404.00	132641.00	50200	20240705	-6.47	42300	20240117	10.99	50200	-6.47	20240705	42300	10.99	20240117	50200	-6.47	20240705	42300	10.99	20240117	0.02	N	025000	5000	242 억		916972	N	N	4	N	00	N
47	20241024	100359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-50	5	-0.11	34765250	740	13.75	47250	47250	46800	61000	32900	46950	46980.07	18.95	0	-91	47616	47282	47066	46732	46516	47175	46625	242	14050	5000	35680	50	1	4840000	2270	3.50	0.35	12	0.02	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.02	N	025000	5000	242 억		916972	N	N	4	N	00	N
48	20241024	090416	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	50	2	0.11	3401250	72	1.34	47250	47250	47000	61000	32900	46950	47239.58	18.95	0	-11	47616	47282	47066	46732	46516	47175	46625	242	14050	5000	35680	50	1	4840000	2275	3.51	0.35	12	0.00	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.02	N	025000	5000	242 억		916972	N	N	4	N	00	N
49	20241023	160358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46950	-350	5	-0.74	253098450	5381	174.14	47300	47400	46850	61400	33150	47300	47035.58	18.96	0	-941	48100	47700	47400	47000	46700	47550	46850	242	14100	5000	35940	50	1	4840000	2272	3.50	0.35	12	0.11	13404.00	132641.00	50200	20240705	-6.47	42300	20240117	10.99	50200	-6.47	20240705	42300	10.99	20240117	50200	-6.47	20240705	42300	10.99	20240117	0.01	N	025000	5000	242 억		917838	N	N	4	N	00	N
50	20241023	150402	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47000	-300	5	-0.63	209790050	4458	144.27	47300	47400	46850	61400	33150	47300	47059.23	18.96	0	-933	48100	47700	47400	47000	46700	47550	46850	242	14100	5000	35940	50	1	4840000	2275	3.51	0.35	12	0.09	13404.00	132641.00	50200	20240705	-6.37	42300	20240117	11.11	50200	-6.37	20240705	42300	11.11	20240117	50200	-6.37	20240705	42300	11.11	20240117	0.01	N	025000	5000	242 억		917838	N	N	5	N	00	N
51	20241023	140403	55	60.00	KOSPI		화학	N	N	N	Y	60	N	46900	-400	5	-0.85	156881750	3332	107.83	47300	47400	46900	61400	33150	47300	47083.36	18.96	0	-742	48100	47700	47400	47000	46700	47550	46850	242	14100	5000	35940	50	1	4840000	2270	3.50	0.35	12	0.07	13404.00	132641.00	50200	20240705	-6.57	42300	20240117	10.87	50200	-6.57	20240705	42300	10.87	20240117	50200	-6.57	20240705	42300	10.87	20240117	0.01	N	025000	5000	242 억		917838	N	N	5	N	00	N
52	20241023	130359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	-150	5	-0.32	76999600	1633	52.85	47300	47400	47050	61400	33150	47300	47152.24	18.96	0	-415	48100	47700	47400	47000	46700	47550	46850	242	14100	5000	35940	50	1	4840000	2282	3.52	0.36	12	0.03	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.01	N	025000	5000	242 억		917838	N	N	5	N	00	N
53	20241023	120357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	-150	5	-0.32	71954050	1526	49.39	47300	47400	47050	61400	33150	47300	47152.06	18.96	0	-370	48100	47700	47400	47000	46700	47550	46850	242	14100	5000	35940	50	1	4840000	2282	3.52	0.36	12	0.03	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.01	N	025000	5000	242 억		917838	N	N	5	N	00	N
54	20241023	110357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47150	-150	5	-0.32	46848250	993	32.14	47300	47400	47100	61400	33150	47300	47178.50	18.96	0	-258	48100	47700	47400	47000	46700	47550	46850	242	14100	5000	35940	50	1	4840000	2282	3.52	0.36	12	0.02	13404.00	132641.00	50200	20240705	-6.08	42300	20240117	11.47	50200	-6.08	20240705	42300	11.47	20240117	50200	-6.08	20240705	42300	11.47	20240117	0.01	N	025000	5000	242 억		917838	N	N	5	N	00	N
55	20241023	100357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	-100	5	-0.21	12958400	274	8.87	47300	47400	47200	61400	33150	47300	47293.43	18.96	0	-84	48100	47700	47400	47000	46700	47550	46850	242	14100	5000	35940	50	1	4840000	2284	3.52	0.36	12	0.01	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.01	N	025000	5000	242 억		917838	N	N	5	N	00	N
56	20241023	090357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	0	3	0.00	662200	14	0.45	47300	47300	47300	61400	33150	47300	47300.00	18.96	0	-5	48100	47700	47400	47000	46700	47550	46850	242	14100	5000	35940	50	1	4840000	2289	3.53	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.01	N	025000	5000	242 억		917838	N	N	5	N	00	N
57	20241022	160353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	-400	5	-0.84	146303000	3090	105.46	47700	47800	47100	62000	33400	47700	47347.25	18.99	0	-1000	48633	48166	47933	47466	47233	48050	47350	242	14300	5000	36250	50	1	4840000	2289	3.53	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.01	N	025000	5000	242 억		919089	N	N	5	N	00	N
58	20241022	150358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	-500	5	-1.05	142849000	3017	102.97	47700	47800	47100	62000	33400	47700	47348.03	18.99	0	-972	48633	48166	47933	47466	47233	48050	47350	242	14300	5000	36250	50	1	4840000	2284	3.52	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.01	N	025000	5000	242 억		919089	N	N	12	N	00	N
59	20241022	140359	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	-500	5	-1.05	119694750	2527	86.25	47700	47800	47100	62000	33400	47700	47366.34	18.99	0	-734	48633	48166	47933	47466	47233	48050	47350	242	14300	5000	36250	50	1	4840000	2284	3.52	0.36	12	0.05	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.01	N	025000	5000	242 억		919089	N	N	12	N	00	N
60	20241022	130357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	-400	5	-0.84	87768050	1851	63.17	47700	47800	47250	62000	33400	47700	47416.56	18.99	0	-654	48633	48166	47933	47466	47233	48050	47350	242	14300	5000	36250	50	1	4840000	2289	3.53	0.36	12	0.04	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.01	N	025000	5000	242 억		919089	N	N	12	N	00	N
61	20241022	120357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	-400	5	-0.84	61090250	1287	43.92	47700	47800	47300	62000	33400	47700	47467.17	18.99	0	-604	48633	48166	47933	47466	47233	48050	47350	242	14300	5000	36250	50	1	4840000	2289	3.53	0.36	12	0.03	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.01	N	025000	5000	242 억		919089	N	N	12	N	00	N
62	20241022	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47350	-350	5	-0.73	46700050	983	33.55	47700	47800	47300	62000	33400	47700	47507.68	18.99	0	-617	48633	48166	47933	47466	47233	48050	47350	242	14300	5000	36250	50	1	4840000	2292	3.53	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.68	42300	20240117	11.94	50200	-5.68	20240705	42300	11.94	20240117	50200	-5.68	20240705	42300	11.94	20240117	0.01	N	025000	5000	242 억		919089	N	N	12	N	00	N
63	20241022	100355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47300	-400	5	-0.84	37891650	797	27.20	47700	47800	47300	62000	33400	47700	47542.85	18.99	0	-634	48633	48166	47933	47466	47233	48050	47350	242	14300	5000	36250	50	1	4840000	2289	3.53	0.36	12	0.02	13404.00	132641.00	50200	20240705	-5.78	42300	20240117	11.82	50200	-5.78	20240705	42300	11.82	20240117	50200	-5.78	20240705	42300	11.82	20240117	0.01	N	025000	5000	242 억		919089	N	N	12	N	00	N
64	20241022	090356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47700	0	3	0.00	810900	17	0.58	47700	47700	47700	62000	33400	47700	47700.00	18.99	0	-3	48633	48166	47933	47466	47233	48050	47350	242	14300	5000	36250	50	1	4840000	2309	3.56	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.01	N	025000	5000	242 억		919089	N	N	12	N	00	N
65	20241021	160353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47700	-300	5	-0.62	140253300	2930	128.96	48400	48400	47700	62400	33600	48000	47868.02	18.99	0	-76	48600	48300	48150	47850	47700	48225	47775	242	14400	5000	36480	50	1	4840000	2309	3.56	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.98	42300	20240117	12.77	50200	-4.98	20240705	42300	12.77	20240117	50200	-4.98	20240705	42300	12.77	20240117	0.02	N	025000	5000	242 억		919173	N	N	12	N	00	N
66	20241021	150355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-100	5	-0.21	106388200	2221	97.76	48400	48400	47750	62400	33600	48000	47901.04	18.99	0	-33	48600	48300	48150	47850	47700	48225	47775	242	14400	5000	36480	50	1	4840000	2318	3.57	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억		919173	N	N	6	N	00	N
67	20241021	140357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-100	5	-0.21	90654550	1892	83.27	48400	48400	47750	62400	33600	48000	47914.67	18.99	0	14	48600	48300	48150	47850	47700	48225	47775	242	14400	5000	36480	50	1	4840000	2318	3.57	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억		919173	N	N	6	N	00	N
68	20241021	130354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	-50	5	-0.10	83851650	1750	77.02	48400	48400	47750	62400	33600	48000	47915.23	18.99	0	-5	48600	48300	48150	47850	47700	48225	47775	242	14400	5000	36480	50	1	4840000	2321	3.58	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.02	N	025000	5000	242 억		919173	N	N	6	N	00	N
69	20241021	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-100	5	-0.21	77809250	1624	71.48	48400	48400	47750	62400	33600	48000	47912.10	18.99	0	-35	48600	48300	48150	47850	47700	48225	47775	242	14400	5000	36480	50	1	4840000	2318	3.57	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.02	N	025000	5000	242 억		919173	N	N	6	N	00	N
70	20241021	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	-150	5	-0.31	72534550	1514	66.64	48400	48400	47750	62400	33600	48000	47909.21	18.99	0	-57	48600	48300	48150	47850	47700	48225	47775	242	14400	5000	36480	50	1	4840000	2316	3.57	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.02	N	025000	5000	242 억		919173	N	N	6	N	00	N
71	20241021	100355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	-150	5	-0.31	38302750	799	35.17	48400	48400	47850	62400	33600	48000	47938.36	18.99	0	-34	48600	48300	48150	47850	47700	48225	47775	242	14400	5000	36480	50	1	4840000	2316	3.57	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.02	N	025000	5000	242 억		919173	N	N	6	N	00	N
72	20241021	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	0	3	0.00	434150	9	0.40	48400	48400	48000	62400	33600	48000	48238.89	18.99	0	-2	48600	48300	48150	47850	47700	48225	47775	242	14400	5000	36480	50	1	4840000	2323	3.58	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.02	N	025000	5000	242 억		919173	N	N	6	N	00	N
73	20241018	160353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-100	5	-0.21	109216700	2272	69.86	48100	48450	48000	62500	33700	48100	48070.76	18.99	0	8	49000	48550	48300	47850	47600	48425	47725	242	14400	5000	36550	50	1	4840000	2323	3.58	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.03	N	025000	5000	242 억		919084	N	N	6	N	00	N
74	20241018	150401	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	-50	5	-0.10	107295700	2232	68.63	48100	48450	48000	62500	33700	48100	48071.55	18.99	0	14	49000	48550	48300	47850	47600	48425	47725	242	14400	5000	36550	50	1	4840000	2326	3.58	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.03	N	025000	5000	242 억		919084	N	N	2	N	00	N
75	20241018	140406	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-100	5	-0.21	92787200	1930	59.35	48100	48450	48000	62500	33700	48100	48076.27	18.99	0	2	49000	48550	48300	47850	47600	48425	47725	242	14400	5000	36550	50	1	4840000	2323	3.58	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.03	N	025000	5000	242 억		919084	N	N	2	N	00	N
76	20241018	130355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	-50	5	-0.10	75103500	1562	48.03	48100	48450	48000	62500	33700	48100	48081.63	18.99	0	-41	49000	48550	48300	47850	47600	48425	47725	242	14400	5000	36550	50	1	4840000	2326	3.58	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.03	N	025000	5000	242 억		919084	N	N	2	N	00	N
77	20241018	120400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-100	5	-0.21	62413250	1298	39.91	48100	48450	48000	62500	33700	48100	48084.17	18.99	0	-19	49000	48550	48300	47850	47600	48425	47725	242	14400	5000	36550	50	1	4840000	2323	3.58	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.03	N	025000	5000	242 억		919084	N	N	2	N	00	N
78	20241018	110358	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	0	3	0.00	24074750	500	15.38	48100	48450	48000	62500	33700	48100	48149.50	18.99	0	13	49000	48550	48300	47850	47600	48425	47725	242	14400	5000	36550	50	1	4840000	2328	3.59	0.36	12	0.01	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.03	N	025000	5000	242 억		919084	N	N	2	N	00	N
79	20241018	100354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	100	2	0.21	14732600	306	9.41	48100	48450	48000	62500	33700	48100	48145.75	18.99	0	20	49000	48550	48300	47850	47600	48425	47725	242	14400	5000	36550	50	1	4840000	2333	3.60	0.36	12	0.01	13404.00	132641.00	50200	20240705	-3.98	42300	20240117	13.95	50200	-3.98	20240705	42300	13.95	20240117	50200	-3.98	20240705	42300	13.95	20240117	0.03	N	025000	5000	242 억		919084	N	N	2	N	00	N
80	20241018	090354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	0	3	0.00	961900	20	0.62	48100	48100	48000	62500	33700	48100	48095.00	18.99	0	-2	49000	48550	48300	47850	47600	48425	47725	242	14400	5000	36550	50	1	4840000	2328	3.59	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.03	N	025000	5000	242 억		919084	N	N	2	N	00	N
81	20241017	160354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	-500	5	-1.03	156796450	3252	156.57	48600	48750	48050	63100	34050	48600	48215.39	18.97	0	1040	49166	48882	48566	48282	47966	48725	48125	242	14500	5000	36930	50	1	4840000	2328	3.59	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.03	N	025000	5000	242 억		918241	N	N	2	N	00	N
82	20241017	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	-450	5	-0.93	146310250	3034	146.08	48600	48750	48050	63100	34050	48600	48223.55	18.97	0	933	49166	48882	48566	48282	47966	48725	48125	242	14500	5000	36930	50	1	4840000	2330	3.59	0.36	12	0.06	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.03	N	025000	5000	242 억		918241	N	N	10	N	00	N
83	20241017	140355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	-450	5	-0.93	96624500	2002	96.39	48600	48750	48100	63100	34050	48600	48263.99	18.97	0	521	49166	48882	48566	48282	47966	48725	48125	242	14500	5000	36930	50	1	4840000	2330	3.59	0.36	12	0.04	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.03	N	025000	5000	242 억		918241	N	N	10	N	00	N
84	20241017	130354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	-400	5	-0.82	90937700	1884	90.71	48600	48750	48100	63100	34050	48600	48268.42	18.97	0	477	49166	48882	48566	48282	47966	48725	48125	242	14500	5000	36930	50	1	4840000	2333	3.60	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.98	42300	20240117	13.95	50200	-3.98	20240705	42300	13.95	20240117	50200	-3.98	20240705	42300	13.95	20240117	0.03	N	025000	5000	242 억		918241	N	N	10	N	00	N
85	20241017	120355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	-250	5	-0.51	73611100	1525	73.42	48600	48750	48100	63100	34050	48600	48269.57	18.97	0	406	49166	48882	48566	48282	47966	48725	48125	242	14500	5000	36930	50	1	4840000	2340	3.61	0.36	12	0.03	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.03	N	025000	5000	242 억		918241	N	N	10	N	00	N
86	20241017	110355	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	-450	5	-0.93	42580800	881	42.42	48600	48750	48150	63100	34050	48600	48332.35	18.97	0	190	49166	48882	48566	48282	47966	48725	48125	242	14500	5000	36930	50	1	4840000	2330	3.59	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.03	N	025000	5000	242 억		918241	N	N	10	N	00	N
87	20241017	100356	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	-300	5	-0.62	16560900	342	16.47	48600	48750	48250	63100	34050	48600	48423.68	18.97	0	65	49166	48882	48566	48282	47966	48725	48125	242	14500	5000	36930	50	1	4840000	2338	3.60	0.36	12	0.01	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.03	N	025000	5000	242 억		918241	N	N	10	N	00	N
88	20241017	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	0	3	0.00	437400	9	0.43	48600	48600	48600	63100	34050	48600	48600.00	18.97	0	3	49166	48882	48566	48282	47966	48725	48125	242	14500	5000	36930	50	1	4840000	2352	3.63	0.37	12	0.00	13404.00	132641.00	50200	20240705	-3.19	42300	20240117	14.89	50200	-3.19	20240705	42300	14.89	20240117	50200	-3.19	20240705	42300	14.89	20240117	0.03	N	025000	5000	242 억		918241	N	N	10	N	00	N
89	20241016	160351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	-250	5	-0.51	100855100	2077	85.83	48850	48850	48250	63500	34200	48850	48558.06	18.98	0	75	49750	49300	49050	48600	48350	49175	48475	242	14650	5000	37120	50	1	4840000	2352	3.63	0.37	12	0.04	13404.00	132641.00	50200	20240705	-3.19	42300	20240117	14.89	50200	-3.19	20240705	42300	14.89	20240117	50200	-3.19	20240705	42300	14.89	20240117	0.03	N	025000	5000	242 억		918470	N	N	10	N	00	N
90	20241016	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48700	-150	5	-0.31	97208450	2002	82.73	48850	48850	48250	63500	34200	48850	48555.67	18.98	0	69	49750	49300	49050	48600	48350	49175	48475	242	14650	5000	37120	50	1	4840000	2357	3.63	0.37	12	0.04	13404.00	132641.00	50200	20240705	-2.99	42300	20240117	15.13	50200	-2.99	20240705	42300	15.13	20240117	50200	-2.99	20240705	42300	15.13	20240117	0.03	N	025000	5000	242 억		918470	N	N	2	N	00	N
91	20241016	140353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48700	-150	5	-0.31	80351450	1656	68.43	48850	48850	48250	63500	34200	48850	48521.41	18.98	0	151	49750	49300	49050	48600	48350	49175	48475	242	14650	5000	37120	50	1	4840000	2357	3.63	0.37	12	0.03	13404.00	132641.00	50200	20240705	-2.99	42300	20240117	15.13	50200	-2.99	20240705	42300	15.13	20240117	50200	-2.99	20240705	42300	15.13	20240117	0.03	N	025000	5000	242 억		918470	N	N	2	N	00	N
92	20241016	130353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48800	-50	5	-0.10	76306700	1573	65.00	48850	48850	48250	63500	34200	48850	48510.30	18.98	0	126	49750	49300	49050	48600	48350	49175	48475	242	14650	5000	37120	50	1	4840000	2362	3.64	0.37	12	0.03	13404.00	132641.00	50200	20240705	-2.79	42300	20240117	15.37	50200	-2.79	20240705	42300	15.37	20240117	50200	-2.79	20240705	42300	15.37	20240117	0.03	N	025000	5000	242 억		918470	N	N	2	N	00	N
93	20241016	120352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48600	-250	5	-0.51	66809050	1378	56.94	48850	48850	48250	63500	34200	48850	48482.62	18.98	0	216	49750	49300	49050	48600	48350	49175	48475	242	14650	5000	37120	50	1	4840000	2352	3.63	0.37	12	0.03	13404.00	132641.00	50200	20240705	-3.19	42300	20240117	14.89	50200	-3.19	20240705	42300	14.89	20240117	50200	-3.19	20240705	42300	14.89	20240117	0.03	N	025000	5000	242 억		918470	N	N	2	N	00	N
94	20241016	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48450	-400	5	-0.82	55966450	1155	47.73	48850	48850	48250	63500	34200	48850	48455.80	18.98	0	304	49750	49300	49050	48600	48350	49175	48475	242	14650	5000	37120	50	1	4840000	2345	3.61	0.37	12	0.02	13404.00	132641.00	50200	20240705	-3.49	42300	20240117	14.54	50200	-3.49	20240705	42300	14.54	20240117	50200	-3.49	20240705	42300	14.54	20240117	0.03	N	025000	5000	242 억		918470	N	N	2	N	00	N
95	20241016	100352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	-450	5	-0.92	41857050	864	35.70	48850	48850	48250	63500	34200	48850	48445.66	18.98	0	315	49750	49300	49050	48600	48350	49175	48475	242	14650	5000	37120	50	1	4840000	2343	3.61	0.36	12	0.02	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.03	N	025000	5000	242 억		918470	N	N	2	N	00	N
96	20241016	090353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48850	0	3	0.00	1465200	30	1.24	48850	48850	48700	63500	34200	48850	48840.00	18.98	0	-2	49750	49300	49050	48600	48350	49175	48475	242	14650	5000	37120	50	1	4840000	2364	3.64	0.37	12	0.00	13404.00	132641.00	50200	20240705	-2.69	42300	20240117	15.48	50200	-2.69	20240705	42300	15.48	20240117	50200	-2.69	20240705	42300	15.48	20240117	0.03	N	025000	5000	242 억		918470	N	N	2	N	00	N
97	20241015	160350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48850	-550	5	-1.11	118433750	2418	48.95	49400	49500	48800	64200	34600	49400	48980.05	18.98	0	193	49833	49616	49283	49066	48733	49675	49125	242	14800	5000	37540	50	1	4840000	2364	3.64	0.37	12	0.05	13404.00	132641.00	50200	20240705	-2.69	42300	20240117	15.48	50200	-2.69	20240705	42300	15.48	20240117	50200	-2.69	20240705	42300	15.48	20240117	0.03	N	025000	5000	242 억		918578	N	N	2	N	00	N
98	20241015	150354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48900	-500	5	-1.01	109735400	2240	45.34	49400	49500	48800	64200	34600	49400	48989.02	18.98	0	167	49833	49616	49283	49066	48733	49675	49125	242	14800	5000	37540	50	1	4840000	2367	3.65	0.37	12	0.05	13404.00	132641.00	50200	20240705	-2.59	42300	20240117	15.60	50200	-2.59	20240705	42300	15.60	20240117	50200	-2.59	20240705	42300	15.60	20240117	0.03	N	025000	5000	242 억		918578	N	N	1	N	00	N
99	20241015	140352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49000	-400	5	-0.81	89802650	1833	37.11	49400	49500	48800	64200	34600	49400	48992.17	18.98	0	81	49833	49616	49283	49066	48733	49675	49125	242	14800	5000	37540	50	1	4840000	2372	3.66	0.37	12	0.04	13404.00	132641.00	50200	20240705	-2.39	42300	20240117	15.84	50200	-2.39	20240705	42300	15.84	20240117	50200	-2.39	20240705	42300	15.84	20240117	0.03	N	025000	5000	242 억		918578	N	N	1	N	00	N
100	20241015	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48900	-500	5	-1.01	82798650	1690	34.21	49400	49500	48800	64200	34600	49400	48993.28	18.98	0	42	49833	49616	49283	49066	48733	49675	49125	242	14800	5000	37540	50	1	4840000	2367	3.65	0.37	12	0.03	13404.00	132641.00	50200	20240705	-2.59	42300	20240117	15.60	50200	-2.59	20240705	42300	15.60	20240117	50200	-2.59	20240705	42300	15.60	20240117	0.03	N	025000	5000	242 억		918578	N	N	1	N	00	N
101	20241015	120351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48900	-500	5	-1.01	74138550	1513	30.63	49400	49500	48800	64200	34600	49400	49001.02	18.98	0	31	49833	49616	49283	49066	48733	49675	49125	242	14800	5000	37540	50	1	4840000	2367	3.65	0.37	12	0.03	13404.00	132641.00	50200	20240705	-2.59	42300	20240117	15.60	50200	-2.59	20240705	42300	15.60	20240117	50200	-2.59	20240705	42300	15.60	20240117	0.03	N	025000	5000	242 억		918578	N	N	1	N	00	N
102	20241015	110353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49000	-400	5	-0.81	48882550	997	20.18	49400	49500	48800	64200	34600	49400	49029.64	18.98	0	-76	49833	49616	49283	49066	48733	49675	49125	242	14800	5000	37540	50	1	4840000	2372	3.66	0.37	12	0.02	13404.00	132641.00	50200	20240705	-2.39	42300	20240117	15.84	50200	-2.39	20240705	42300	15.84	20240117	50200	-2.39	20240705	42300	15.84	20240117	0.03	N	025000	5000	242 억		918578	N	N	1	N	00	N
103	20241015	100353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	-450	5	-0.91	29458250	600	12.15	49400	49500	48800	64200	34600	49400	49097.08	18.98	0	-163	49833	49616	49283	49066	48733	49675	49125	242	14800	5000	37540	50	1	4840000	2369	3.65	0.37	12	0.01	13404.00	132641.00	50200	20240705	-2.49	42300	20240117	15.72	50200	-2.49	20240705	42300	15.72	20240117	50200	-2.49	20240705	42300	15.72	20240117	0.03	N	025000	5000	242 억		918578	N	N	1	N	00	N
104	20241015	090351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49100	-300	5	-0.61	1433300	29	0.59	49400	49500	49100	64200	34600	49400	49424.14	18.98	0	-1	49833	49616	49283	49066	48733	49675	49125	242	14800	5000	37540	50	1	4840000	2376	3.66	0.37	12	0.00	13404.00	132641.00	50200	20240705	-2.19	42300	20240117	16.08	50200	-2.19	20240705	42300	16.08	20240117	50200	-2.19	20240705	42300	16.08	20240117	0.03	N	025000	5000	242 억		918578	N	N	1	N	00	N
105	20241014	160343	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49400	0	3	0.00	243319550	4940	77.36	49400	49500	48950	64200	34600	49400	49254.94	18.99	0	-790	49800	49600	49250	49050	48700	49700	49150	242	14800	5000	37540	50	1	4840000	2391	3.69	0.37	12	0.10	13404.00	132641.00	50200	20240705	-1.59	42300	20240117	16.78	50200	-1.59	20240705	42300	16.78	20240117	50200	-1.59	20240705	42300	16.78	20240117	0.03	N	025000	5000	242 억		919316	N	N	1	N	00	N
106	20241014	150347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49350	-50	5	-0.10	235916150	4790	75.01	49400	49500	48950	64200	34600	49400	49251.81	18.99	0	-708	49800	49600	49250	49050	48700	49700	49150	242	14800	5000	37540	50	1	4840000	2389	3.68	0.37	12	0.10	13404.00	132641.00	50200	20240705	-1.69	42300	20240117	16.67	50200	-1.69	20240705	42300	16.67	20240117	50200	-1.69	20240705	42300	16.67	20240117	0.03	N	025000	5000	242 억		919316	N	N	0	N	00	N
107	20241014	140348	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49350	-50	5	-0.10	216036200	4387	68.70	49400	49500	48950	64200	34600	49400	49244.63	18.99	0	-509	49800	49600	49250	49050	48700	49700	49150	242	14800	5000	37540	50	1	4840000	2389	3.68	0.37	12	0.09	13404.00	132641.00	50200	20240705	-1.69	42300	20240117	16.67	50200	-1.69	20240705	42300	16.67	20240117	50200	-1.69	20240705	42300	16.67	20240117	0.03	N	025000	5000	242 억		919316	N	N	0	N	00	N
108	20241014	130347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49150	-250	5	-0.51	188333900	3825	59.90	49400	49500	48950	64200	34600	49400	49237.62	18.99	0	-201	49800	49600	49250	49050	48700	49700	49150	242	14800	5000	37540	50	1	4840000	2379	3.67	0.37	12	0.08	13404.00	132641.00	50200	20240705	-2.09	42300	20240117	16.19	50200	-2.09	20240705	42300	16.19	20240117	50200	-2.09	20240705	42300	16.19	20240117	0.03	N	025000	5000	242 억		919316	N	N	0	N	00	N
109	20241014	120341	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49400	0	3	0.00	116435550	2365	37.03	49400	49500	48950	64200	34600	49400	49232.79	18.99	0	-98	49800	49600	49250	49050	48700	49700	49150	242	14800	5000	37540	50	1	4840000	2391	3.69	0.37	12	0.05	13404.00	132641.00	50200	20240705	-1.59	42300	20240117	16.78	50200	-1.59	20240705	42300	16.78	20240117	50200	-1.59	20240705	42300	16.78	20240117	0.03	N	025000	5000	242 억		919316	N	N	0	N	00	N
110	20241014	110345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49200	-200	5	-0.40	84088150	1708	26.75	49400	49500	48950	64200	34600	49400	49231.94	18.99	0	-36	49800	49600	49250	49050	48700	49700	49150	242	14800	5000	37540	50	1	4840000	2381	3.67	0.37	12	0.04	13404.00	132641.00	50200	20240705	-1.99	42300	20240117	16.31	50200	-1.99	20240705	42300	16.31	20240117	50200	-1.99	20240705	42300	16.31	20240117	0.03	N	025000	5000	242 억		919316	N	N	0	N	00	N
111	20241014	100345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49350	-50	5	-0.10	36597650	743	11.63	49400	49500	48950	64200	34600	49400	49256.59	18.99	0	33	49800	49600	49250	49050	48700	49700	49150	242	14800	5000	37540	50	1	4840000	2389	3.68	0.37	12	0.02	13404.00	132641.00	50200	20240705	-1.69	42300	20240117	16.67	50200	-1.69	20240705	42300	16.67	20240117	50200	-1.69	20240705	42300	16.67	20240117	0.03	N	025000	5000	242 억		919316	N	N	0	N	00	N
112	20241014	090347	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48950	-450	5	-0.91	2171450	44	0.69	49400	49400	48950	64200	34600	49400	49351.14	18.99	0	-8	49800	49600	49250	49050	48700	49700	49150	242	14800	5000	37540	50	1	4840000	2369	3.65	0.37	12	0.00	13404.00	132641.00	50200	20240705	-2.49	42300	20240117	15.72	50200	-2.49	20240705	42300	15.72	20240117	50200	-2.49	20240705	42300	15.72	20240117	0.03	N	025000	5000	242 억		919316	N	N	0	N	00	N
113	20241011	160339	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49400	400	2	0.82	314790600	6386	54.24	49000	49450	48900	63700	34300	49000	49293.86	19.00	0	162	50366	49682	48666	47982	46966	50025	48325	242	14700	5000	37240	50	1	4840000	2391	3.69	0.37	12	0.13	13404.00	132641.00	50200	20240705	-1.59	42300	20240117	16.78	50200	-1.59	20240705	42300	16.78	20240117	50200	-1.59	20240705	42300	16.78	20240117	0.03	N	025000	5000	242 억		919462	N	N	0	N	00	N
114	20241011	150344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49250	250	2	0.51	302499850	6137	52.12	49000	49450	48900	63700	34300	49000	49291.16	19.00	0	183	50366	49682	48666	47982	46966	50025	48325	242	14700	5000	37240	50	1	4840000	2384	3.67	0.37	12	0.13	13404.00	132641.00	50200	20240705	-1.89	42300	20240117	16.43	50200	-1.89	20240705	42300	16.43	20240117	50200	-1.89	20240705	42300	16.43	20240117	0.03	N	025000	5000	242 억		919462	N	N	0	N	00	N
115	20241011	140344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49200	200	2	0.41	245523100	4980	42.30	49000	49450	48900	63700	34300	49000	49301.83	19.00	0	283	50366	49682	48666	47982	46966	50025	48325	242	14700	5000	37240	50	1	4840000	2381	3.67	0.37	12	0.10	13404.00	132641.00	50200	20240705	-1.99	42300	20240117	16.31	50200	-1.99	20240705	42300	16.31	20240117	50200	-1.99	20240705	42300	16.31	20240117	0.03	N	025000	5000	242 억		919462	N	N	0	N	00	N
116	20241011	130346	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49450	450	2	0.92	188932250	3833	32.55	49000	49450	48900	63700	34300	49000	49290.96	19.00	0	450	50366	49682	48666	47982	46966	50025	48325	242	14700	5000	37240	50	1	4840000	2393	3.69	0.37	12	0.08	13404.00	132641.00	50200	20240705	-1.49	42300	20240117	16.90	50200	-1.49	20240705	42300	16.90	20240117	50200	-1.49	20240705	42300	16.90	20240117	0.03	N	025000	5000	242 억		919462	N	N	0	N	00	N
117	20241011	120344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49400	400	2	0.82	152681300	3099	26.32	49000	49450	48900	63700	34300	49000	49267.93	19.00	0	479	50366	49682	48666	47982	46966	50025	48325	242	14700	5000	37240	50	1	4840000	2391	3.69	0.37	12	0.06	13404.00	132641.00	50200	20240705	-1.59	42300	20240117	16.78	50200	-1.59	20240705	42300	16.78	20240117	50200	-1.59	20240705	42300	16.78	20240117	0.03	N	025000	5000	242 억		919462	N	N	0	N	00	N
118	20241011	110344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49350	350	2	0.71	109195100	2218	18.84	49000	49450	48900	63700	34300	49000	49231.33	19.00	0	566	50366	49682	48666	47982	46966	50025	48325	242	14700	5000	37240	50	1	4840000	2389	3.68	0.37	12	0.05	13404.00	132641.00	50200	20240705	-1.69	42300	20240117	16.67	50200	-1.69	20240705	42300	16.67	20240117	50200	-1.69	20240705	42300	16.67	20240117	0.03	N	025000	5000	242 억		919462	N	N	0	N	00	N
119	20241011	100349	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49300	300	2	0.61	61020750	1241	10.54	49000	49450	48900	63700	34300	49000	49170.63	19.00	0	490	50366	49682	48666	47982	46966	50025	48325	242	14700	5000	37240	50	1	4840000	2386	3.68	0.37	12	0.03	13404.00	132641.00	50200	20240705	-1.79	42300	20240117	16.55	50200	-1.79	20240705	42300	16.55	20240117	50200	-1.79	20240705	42300	16.55	20240117	0.03	N	025000	5000	242 억		919462	N	N	0	N	00	N
120	20241011	090345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49300	300	2	0.61	2107800	43	0.37	49000	49300	49000	63700	34300	49000	49018.60	19.00	0	6	50366	49682	48666	47982	46966	50025	48325	242	14700	5000	37240	50	1	4840000	2386	3.68	0.37	12	0.00	13404.00	132641.00	50200	20240705	-1.79	42300	20240117	16.55	50200	-1.79	20240705	42300	16.55	20240117	50200	-1.79	20240705	42300	16.55	20240117	0.03	N	025000	5000	242 억		919462	N	N	0	N	00	N
121	20241010	160351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49000	1150	2	2.40	574402500	11774	128.61	47850	49350	47650	62200	33500	47850	48785.67	19.01	0	-659	48516	48182	48016	47682	47516	48100	47600	242	14350	5000	36360	50	1	4840000	2372	3.66	0.37	12	0.24	13404.00	132641.00	50200	20240705	-2.39	42300	20240117	15.84	50200	-2.39	20240705	42300	15.84	20240117	50200	-2.39	20240705	42300	15.84	20240117	0.03	N	025000	5000	242 억		919953	N	N	16	N	00	N
122	20241010	150357	55	60.00	KOSPI		화학	N	N	N	Y	60	N	49300	1450	2	3.03	520390950	10677	116.62	47850	49350	47650	62200	33500	47850	48739.44	19.01	0	-579	48516	48182	48016	47682	47516	48100	47600	242	14350	5000	36360	50	1	4840000	2386	3.68	0.37	12	0.22	13404.00	132641.00	50200	20240705	-1.79	42300	20240117	16.55	50200	-1.79	20240705	42300	16.55	20240117	50200	-1.79	20240705	42300	16.55	20240117	0.03	N	025000	5000	242 억		919953	N	N	16	N	00	N
123	20241010	140354	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	700	2	1.46	274836200	5665	61.88	47850	48700	47650	62200	33500	47850	48514.77	19.01	0	88	48516	48182	48016	47682	47516	48100	47600	242	14350	5000	36360	50	1	4840000	2350	3.62	0.37	12	0.12	13404.00	132641.00	50200	20240705	-3.29	42300	20240117	14.78	50200	-3.29	20240705	42300	14.78	20240117	50200	-3.29	20240705	42300	14.78	20240117	0.03	N	025000	5000	242 억		919953	N	N	16	N	00	N
124	20241010	130353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	500	2	1.04	202931600	4185	45.71	47850	48650	47650	62200	33500	47850	48490.23	19.01	0	440	48516	48182	48016	47682	47516	48100	47600	242	14350	5000	36360	50	1	4840000	2340	3.61	0.36	12	0.09	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.03	N	025000	5000	242 억		919953	N	N	16	N	00	N
125	20241010	120353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	500	2	1.04	174547500	3600	39.32	47850	48650	47650	62200	33500	47850	48485.42	19.01	0	502	48516	48182	48016	47682	47516	48100	47600	242	14350	5000	36360	50	1	4840000	2340	3.61	0.36	12	0.07	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.03	N	025000	5000	242 억		919953	N	N	16	N	00	N
126	20241010	110352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48550	700	2	1.46	140350200	2896	31.63	47850	48650	47650	62200	33500	47850	48463.47	19.01	0	509	48516	48182	48016	47682	47516	48100	47600	242	14350	5000	36360	50	1	4840000	2350	3.62	0.37	12	0.06	13404.00	132641.00	50200	20240705	-3.29	42300	20240117	14.78	50200	-3.29	20240705	42300	14.78	20240117	50200	-3.29	20240705	42300	14.78	20240117	0.03	N	025000	5000	242 억		919953	N	N	16	N	00	N
127	20241010	100353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	550	2	1.15	82160450	1697	18.54	47850	48650	47650	62200	33500	47850	48415.11	19.01	0	272	48516	48182	48016	47682	47516	48100	47600	242	14350	5000	36360	50	1	4840000	2343	3.61	0.36	12	0.04	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.03	N	025000	5000	242 억		919953	N	N	16	N	00	N
128	20241010	090352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	500	2	1.04	13818950	287	3.13	47850	48500	47650	62200	33500	47850	48149.65	19.01	0	-12	48516	48182	48016	47682	47516	48100	47600	242	14350	5000	36360	50	1	4840000	2340	3.61	0.36	12	0.01	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.03	N	025000	5000	242 억		919953	N	N	16	N	00	N
129	20241008	160351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47850	-50	5	-0.10	440585600	9155	134.67	48050	48350	47850	62200	33550	47900	48125.13	18.98	0	1566	48566	48232	47916	47582	47266	48075	47425	242	14300	5000	36400	50	1	4840000	2316	3.57	0.36	12	0.19	13404.00	132641.00	50200	20240705	-4.68	42300	20240117	13.12	50200	-4.68	20240705	42300	13.12	20240117	50200	-4.68	20240705	42300	13.12	20240117	0.03	N	025000	5000	242 억		918534	N	N	16	N	00	N
130	20241008	150353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48100	200	2	0.42	406334650	8440	124.15	48050	48350	47900	62200	33550	47900	48143.92	18.98	0	1504	48566	48232	47916	47582	47266	48075	47425	242	14300	5000	36400	50	1	4840000	2328	3.59	0.36	12	0.17	13404.00	132641.00	50200	20240705	-4.18	42300	20240117	13.71	50200	-4.18	20240705	42300	13.71	20240117	50200	-4.18	20240705	42300	13.71	20240117	0.03	N	025000	5000	242 억		918534	N	N	16	N	00	N
131	20241008	140353	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	100	2	0.21	333848250	6934	102.00	48050	48350	47900	62200	33550	47900	48146.56	18.98	0	1032	48566	48232	47916	47582	47266	48075	47425	242	14300	5000	36400	50	1	4840000	2323	3.58	0.36	12	0.14	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.03	N	025000	5000	242 억		918534	N	N	16	N	00	N
132	20241008	130352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	100	2	0.21	284990250	5918	87.06	48050	48350	47900	62200	33550	47900	48156.51	18.98	0	857	48566	48232	47916	47582	47266	48075	47425	242	14300	5000	36400	50	1	4840000	2323	3.58	0.36	12	0.12	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.03	N	025000	5000	242 억		918534	N	N	16	N	00	N
133	20241008	120351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	100	2	0.21	155594100	3232	47.54	48050	48350	47900	62200	33550	47900	48141.74	18.98	0	973	48566	48232	47916	47582	47266	48075	47425	242	14300	5000	36400	50	1	4840000	2323	3.58	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.03	N	025000	5000	242 억		918534	N	N	16	N	00	N
134	20241008	110351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47950	50	2	0.10	123929000	2573	37.85	48050	48350	47900	62200	33550	47900	48165.18	18.98	0	750	48566	48232	47916	47582	47266	48075	47425	242	14300	5000	36400	50	1	4840000	2321	3.58	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.48	42300	20240117	13.36	50200	-4.48	20240705	42300	13.36	20240117	50200	-4.48	20240705	42300	13.36	20240117	0.03	N	025000	5000	242 억		918534	N	N	16	N	00	N
135	20241008	100352	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	100	2	0.21	75719350	1572	23.12	48050	48250	47900	62200	33550	47900	48167.53	18.98	0	357	48566	48232	47916	47582	47266	48075	47425	242	14300	5000	36400	50	1	4840000	2323	3.58	0.36	12	0.03	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.03	N	025000	5000	242 억		918534	N	N	16	N	00	N
136	20241008	090351	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	150	2	0.31	3500600	73	1.07	48050	48100	47900	62200	33550	47900	47953.42	18.98	0	18	48566	48232	47916	47582	47266	48075	47425	242	14300	5000	36400	50	1	4840000	2326	3.58	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.03	N	025000	5000	242 억		918534	N	N	16	N	00	N
137	20241007	160350	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47900	-300	5	-0.62	325583100	6797	99.47	48250	48250	47600	62600	33750	48200	47901.00	18.97	0	354	49233	48716	47983	47466	46733	48975	47725	242	14400	5000	36630	50	1	4840000	2318	3.57	0.36	12	0.14	13404.00	132641.00	50200	20240705	-4.58	42300	20240117	13.24	50200	-4.58	20240705	42300	13.24	20240117	50200	-4.58	20240705	42300	13.24	20240117	0.04	N	025000	5000	242 억		918154	N	N	16	N	00	N
138	20241007	150345	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-400	5	-0.83	321898400	6720	98.35	48250	48250	47600	62600	33750	48200	47901.55	18.97	0	327	49233	48716	47983	47466	46733	48975	47725	242	14400	5000	36630	50	1	4840000	2314	3.57	0.36	12	0.14	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.04	N	025000	5000	242 억		918154	N	N	0	N	00	N
139	20241007	140400	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-400	5	-0.83	269627250	5628	82.36	48250	48250	47600	62600	33750	48200	47908.18	18.97	0	155	49233	48716	47983	47466	46733	48975	47725	242	14400	5000	36630	50	1	4840000	2314	3.57	0.36	12	0.12	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.04	N	025000	5000	242 억		918154	N	N	0	N	00	N
140	20241007	130344	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47800	-400	5	-0.83	200561400	4188	61.29	48250	48250	47600	62600	33750	48200	47889.54	18.97	0	68	49233	48716	47983	47466	46733	48975	47725	242	14400	5000	36630	50	1	4840000	2314	3.57	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.78	42300	20240117	13.00	50200	-4.78	20240705	42300	13.00	20240117	50200	-4.78	20240705	42300	13.00	20240117	0.04	N	025000	5000	242 억		918154	N	N	0	N	00	N
141	20241007	120410	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	-450	5	-0.93	160050150	3341	48.90	48250	48250	47600	62600	33750	48200	47904.86	18.97	0	-94	49233	48716	47983	47466	46733	48975	47725	242	14400	5000	36630	50	1	4840000	2311	3.56	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.04	N	025000	5000	242 억		918154	N	N	0	N	00	N
142	20241007	110342	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	-450	5	-0.93	125724800	2623	38.39	48250	48250	47600	62600	33750	48200	47931.68	18.97	0	-231	49233	48716	47983	47466	46733	48975	47725	242	14400	5000	36630	50	1	4840000	2311	3.56	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.04	N	025000	5000	242 억		918154	N	N	0	N	00	N
143	20241007	100340	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48000	-200	5	-0.41	46480500	970	14.20	48250	48250	47600	62600	33750	48200	47918.04	18.97	0	403	49233	48716	47983	47466	46733	48975	47725	242	14400	5000	36630	50	1	4840000	2323	3.58	0.36	12	0.02	13404.00	132641.00	50200	20240705	-4.38	42300	20240117	13.48	50200	-4.38	20240705	42300	13.48	20240117	50200	-4.38	20240705	42300	13.48	20240117	0.04	N	025000	5000	242 억		918154	N	N	0	N	00	N
144	20241007	090321	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48150	-50	5	-0.10	7050450	147	2.15	48250	48250	47600	62600	33750	48200	47962.24	18.97	0	43	49233	48716	47983	47466	46733	48975	47725	242	14400	5000	36630	50	1	4840000	2330	3.59	0.36	12	0.00	13404.00	132641.00	50200	20240705	-4.08	42300	20240117	13.83	50200	-4.08	20240705	42300	13.83	20240117	50200	-4.08	20240705	42300	13.83	20240117	0.04	N	025000	5000	242 억		918154	N	N	0	N	00	N
145	20241004	160330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48200	650	2	1.37	327871850	6832	167.62	47550	48500	47250	61800	33300	47550	47990.61	19.01	0	-660	48616	48082	47616	47082	46616	47850	46850	242	14250	5000	36130	50	1	4840000	2333	3.60	0.36	12	0.14	13404.00	132641.00	50200	20240705	-3.98	42300	20240117	13.95	50200	-3.98	20240705	42300	13.95	20240117	50200	-3.98	20240705	42300	13.95	20240117	0.04	N	025000	5000	242 억		919930	N	N	0	N	00	N
146	20241004	150331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48300	750	2	1.58	325027650	6773	166.17	47550	48500	47250	61800	33300	47550	47988.73	19.01	0	-665	48616	48082	47616	47082	46616	47850	46850	242	14250	5000	36130	50	1	4840000	2338	3.60	0.36	12	0.14	13404.00	132641.00	50200	20240705	-3.78	42300	20240117	14.18	50200	-3.78	20240705	42300	14.18	20240117	50200	-3.78	20240705	42300	14.18	20240117	0.04	N	025000	5000	242 억		919930	N	N	0	N	00	N
147	20241004	140333	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48400	850	2	1.79	311711300	6498	159.42	47550	48500	47250	61800	33300	47550	47970.34	19.01	0	-645	48616	48082	47616	47082	46616	47850	46850	242	14250	5000	36130	50	1	4840000	2343	3.61	0.36	12	0.13	13404.00	132641.00	50200	20240705	-3.59	42300	20240117	14.42	50200	-3.59	20240705	42300	14.42	20240117	50200	-3.59	20240705	42300	14.42	20240117	0.04	N	025000	5000	242 억		919930	N	N	0	N	00	N
148	20241004	130332	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48350	800	2	1.68	266168750	5557	136.33	47550	48350	47250	61800	33300	47550	47897.92	19.01	0	-204	48616	48082	47616	47082	46616	47850	46850	242	14250	5000	36130	50	1	4840000	2340	3.61	0.36	12	0.11	13404.00	132641.00	50200	20240705	-3.69	42300	20240117	14.30	50200	-3.69	20240705	42300	14.30	20240117	50200	-3.69	20240705	42300	14.30	20240117	0.04	N	025000	5000	242 억		919930	N	N	0	N	00	N
149	20241004	120330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	200	2	0.42	211911650	4430	108.68	47550	48350	47250	61800	33300	47550	47835.59	19.01	0	-197	48616	48082	47616	47082	46616	47850	46850	242	14250	5000	36130	50	1	4840000	2311	3.56	0.36	12	0.09	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.04	N	025000	5000	242 억		919930	N	N	0	N	00	N
150	20241004	110331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	48050	500	2	1.05	162274350	3398	83.37	47550	48200	47250	61800	33300	47550	47755.84	19.01	0	136	48616	48082	47616	47082	46616	47850	46850	242	14250	5000	36130	50	1	4840000	2326	3.58	0.36	12	0.07	13404.00	132641.00	50200	20240705	-4.28	42300	20240117	13.59	50200	-4.28	20240705	42300	13.59	20240117	50200	-4.28	20240705	42300	13.59	20240117	0.04	N	025000	5000	242 억		919930	N	N	0	N	00	N
151	20241004	100330	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47650	100	2	0.21	119138500	2498	61.29	47550	48050	47250	61800	33300	47550	47693.55	19.01	0	173	48616	48082	47616	47082	46616	47850	46850	242	14250	5000	36130	50	1	4840000	2306	3.55	0.36	12	0.05	13404.00	132641.00	50200	20240705	-5.08	42300	20240117	12.65	50200	-5.08	20240705	42300	12.65	20240117	50200	-5.08	20240705	42300	12.65	20240117	0.04	N	025000	5000	242 억		919930	N	N	0	N	00	N
152	20241004	090327	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47250	-300	5	-0.63	189300	4	0.10	47550	47550	47250	61800	33300	47550	47325.00	19.01	0	-3	48616	48082	47616	47082	46616	47850	46850	242	14250	5000	36130	50	1	4840000	2287	3.53	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.88	42300	20240117	11.70	50200	-5.88	20240705	42300	11.70	20240117	50200	-5.88	20240705	42300	11.70	20240117	0.04	N	025000	5000	242 억		919930	N	N	0	N	00	N
153	20241002	160328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	-200	5	-0.42	194067350	4075	97.46	47700	48150	47150	62000	33450	47750	47623.89	19.00	0	123	48616	48182	47666	47232	46716	47925	46975	242	14250	5000	36290	50	1	4840000	2301	3.55	0.36	12	0.08	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.04	N	025000	5000	242 억		919830	N	N	0	N	00	N
154	20241002	150334	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47400	-350	5	-0.73	178695400	3751	89.72	47700	48150	47150	62000	33450	47750	47639.40	19.00	0	41	48616	48182	47666	47232	46716	47925	46975	242	14250	5000	36290	50	1	4840000	2294	3.54	0.36	12	0.08	13404.00	132641.00	50200	20240705	-5.58	42300	20240117	12.06	50200	-5.58	20240705	42300	12.06	20240117	50200	-5.58	20240705	42300	12.06	20240117	0.04	N	025000	5000	242 억		919830	N	N	0	N	00	N
155	20241002	140331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	-200	5	-0.42	163859750	3438	82.23	47700	48150	47150	62000	33450	47750	47661.36	19.00	0	213	48616	48182	47666	47232	46716	47925	46975	242	14250	5000	36290	50	1	4840000	2301	3.55	0.36	12	0.07	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.04	N	025000	5000	242 억		919830	N	N	0	N	00	N
156	20241002	130331	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47450	-300	5	-0.63	145297800	3048	72.90	47700	48150	47150	62000	33450	47750	47669.88	19.00	0	84	48616	48182	47666	47232	46716	47925	46975	242	14250	5000	36290	50	1	4840000	2297	3.54	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.48	42300	20240117	12.17	50200	-5.48	20240705	42300	12.17	20240117	50200	-5.48	20240705	42300	12.17	20240117	0.04	N	025000	5000	242 억		919830	N	N	0	N	00	N
157	20241002	120328	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47600	-150	5	-0.31	135273250	2837	67.85	47700	48150	47150	62000	33450	47750	47681.79	19.00	0	-26	48616	48182	47666	47232	46716	47925	46975	242	14250	5000	36290	50	1	4840000	2304	3.55	0.36	12	0.06	13404.00	132641.00	50200	20240705	-5.18	42300	20240117	12.53	50200	-5.18	20240705	42300	12.53	20240117	50200	-5.18	20240705	42300	12.53	20240117	0.04	N	025000	5000	242 억		919830	N	N	0	N	00	N
158	20241002	110324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47750	0	3	0.00	122700300	2573	61.54	47700	48150	47150	62000	33450	47750	47687.64	19.00	0	-137	48616	48182	47666	47232	46716	47925	46975	242	14250	5000	36290	50	1	4840000	2311	3.56	0.36	12	0.05	13404.00	132641.00	50200	20240705	-4.88	42300	20240117	12.88	50200	-4.88	20240705	42300	12.88	20240117	50200	-4.88	20240705	42300	12.88	20240117	0.04	N	025000	5000	242 억		919830	N	N	0	N	00	N
159	20241002	100324	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47550	-200	5	-0.42	83806650	1756	42.00	47700	48150	47150	62000	33450	47750	47725.88	19.00	0	-311	48616	48182	47666	47232	46716	47925	46975	242	14250	5000	36290	50	1	4840000	2301	3.55	0.36	12	0.04	13404.00	132641.00	50200	20240705	-5.28	42300	20240117	12.41	50200	-5.28	20240705	42300	12.41	20240117	50200	-5.28	20240705	42300	12.41	20240117	0.04	N	025000	5000	242 억		919830	N	N	0	N	00	N
160	20241002	090322	55	60.00	KOSPI		화학	N	N	N	Y	60	N	47200	-550	5	-1.15	189250	4	0.10	47700	47700	47150	62000	33450	47750	47312.50	19.00	0	-3	48616	48182	47666	47232	46716	47925	46975	242	14250	5000	36290	50	1	4840000	2284	3.52	0.36	12	0.00	13404.00	132641.00	50200	20240705	-5.98	42300	20240117	11.58	50200	-5.98	20240705	42300	11.58	20240117	50200	-5.98	20240705	42300	11.58	20240117	0.04	N	025000	5000	242 억		919830	N	N	0	N	00	N