KissMeData/003830/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	160152	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-700	5	-0.70	3897000	39	59.09	99700	100100	99600	130900	70500	100700	99923.08	0.26	0	0	102100	101400	100900	100200	99700	101150	99950	66	30200	5000	72500	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95900	20221027	4.28	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	96900	3.20	20221031	0.03	N	003830	5000	66 억		3446	N	N	0	N	00	N
3	20231031	150153	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-700	5	-0.70	3197600	32	48.48	99700	100100	99600	130900	70500	100700	99925.00	0.26	0	0	102100	101400	100900	100200	99700	101150	99950	66	30200	5000	72500	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95900	20221027	4.28	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	96900	3.20	20221031	0.03	N	003830	5000	66 억		3446	N	N	0	N	00	N
4	20231031	140156	57	100.00	KOSPI		화학	N	N	N	N		N	99900	-800	5	-0.79	2997600	30	45.45	99700	100100	99600	130900	70500	100700	99920.00	0.26	0	0	102100	101400	100900	100200	99700	101150	99950	66	30200	5000	72500	100	1	1328000	1327	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.64	95900	20221027	4.17	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	96900	3.10	20221031	0.03	N	003830	5000	66 억		3446	N	N	0	N	00	N
5	20231031	130154	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-700	5	-0.70	2797800	28	42.42	99700	100100	99600	130900	70500	100700	99921.43	0.26	0	0	102100	101400	100900	100200	99700	101150	99950	66	30200	5000	72500	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95900	20221027	4.28	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	96900	3.20	20221031	0.03	N	003830	5000	66 억		3446	N	N	0	N	00	N
6	20231031	120153	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-700	5	-0.70	2597800	26	39.39	99700	100100	99600	130900	70500	100700	99915.38	0.26	0	0	102100	101400	100900	100200	99700	101150	99950	66	30200	5000	72500	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95900	20221027	4.28	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	96900	3.20	20221031	0.03	N	003830	5000	66 억		3446	N	N	0	N	00	N
7	20231031	110155	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-700	5	-0.70	1197700	12	18.18	99700	100000	99600	130900	70500	100700	99808.33	0.26	0	0	102100	101400	100900	100200	99700	101150	99950	66	30200	5000	72500	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95900	20221027	4.28	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	96900	3.20	20221031	0.03	N	003830	5000	66 억		3446	N	N	0	N	00	N
8	20231031	100154	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-700	5	-0.70	897700	9	13.64	99700	100000	99600	130900	70500	100700	99744.44	0.26	0	0	102100	101400	100900	100200	99700	101150	99950	66	30200	5000	72500	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95900	20221027	4.28	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	96900	3.20	20221031	0.03	N	003830	5000	66 억		3446	N	N	0	N	00	N
9	20231031	090153	57	100.00	KOSPI		화학	N	N	N	N		N	99700	-1000	5	-0.99	99700	1	1.52	99700	99700	99700	130900	70500	100700	99700.00	0.26	0	0	102100	101400	100900	100200	99700	101150	99950	66	30200	5000	72500	100	1	1328000	1324	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.79	95900	20221027	3.96	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	96900	2.89	20221031	0.03	N	003830	5000	66 억		3446	N	N	0	N	00	N
10	20231030	160152	57	100.00	KOSPI		화학	N	N	N	N		N	100700	-300	5	-0.30	6648800	66	61.68	101500	101600	100400	131300	70700	101000	100739.39	0.26	0	-2	101800	101400	100700	100300	99600	101600	100500	66	30300	5000	72720	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95600	20221026	5.33	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	96900	3.92	20221031	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
11	20231030	150150	57	100.00	KOSPI		화학	N	N	N	N		N	100400	-600	5	-0.59	6548100	65	60.75	101500	101600	100400	131300	70700	101000	100740.00	0.26	0	-3	101800	101400	100700	100300	99600	101600	100500	66	30300	5000	72720	100	1	1328000	1333	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.29	95600	20221026	5.02	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	96900	3.61	20221031	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
12	20231030	140150	57	100.00	KOSPI		화학	N	N	N	N		N	100500	-500	5	-0.50	5443600	54	50.47	101500	101600	100500	131300	70700	101000	100807.41	0.26	0	-3	101800	101400	100700	100300	99600	101600	100500	66	30300	5000	72720	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	95600	20221026	5.13	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	96900	3.72	20221031	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
13	20231030	130149	57	100.00	KOSPI		화학	N	N	N	N		N	100700	-300	5	-0.30	2830000	28	26.17	101500	101600	100700	131300	70700	101000	101071.43	0.26	0	0	101800	101400	100700	100300	99600	101600	100500	66	30300	5000	72720	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95600	20221026	5.33	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	96900	3.92	20221031	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
14	20231030	120149	57	100.00	KOSPI		화학	N	N	N	N		N	100700	-300	5	-0.30	2024400	20	18.69	101500	101600	100700	131300	70700	101000	101220.00	0.26	0	0	101800	101400	100700	100300	99600	101600	100500	66	30300	5000	72720	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95600	20221026	5.33	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	96900	3.92	20221031	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
15	20231030	110149	57	100.00	KOSPI		화학	N	N	N	N		N	100700	-300	5	-0.30	1418400	14	13.08	101500	101600	100700	131300	70700	101000	101314.29	0.26	0	0	101800	101400	100700	100300	99600	101600	100500	66	30300	5000	72720	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95600	20221026	5.33	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	96900	3.92	20221031	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
16	20231030	100149	57	100.00	KOSPI		화학	N	N	N	N		N	100700	-300	5	-0.30	1418400	14	13.08	101500	101600	100700	131300	70700	101000	101314.29	0.26	0	0	101800	101400	100700	100300	99600	101600	100500	66	30300	5000	72720	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95600	20221026	5.33	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	96900	3.92	20221031	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
17	20231030	090147	57	100.00	KOSPI		화학	N	N	N	N		N	101000	0	3	0.00	0	0	0.00	0	0	0	131300	70700	101000	0.00	0.26	0	0	101800	101400	100700	100300	99600	101600	100500	66	30300	5000	72720	100	1	1328000	1341	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.86	95600	20221026	5.65	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	96900	4.23	20221031	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
18	20231027	160151	57	100.00	KOSPI		화학	N	N	N	N		N	101000	400	2	0.40	10788600	107	46.52	100600	101100	100000	130700	70500	100600	100828.04	0.26	0	0	101200	100900	100300	100000	99400	101050	100150	66	30100	5000	72430	100	1	1328000	1341	4.01	0.18	12	0.01	25180.00	545991.00	140000	20230130	-27.86	95300	20221025	5.98	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	95900	5.32	20221027	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
19	20231027	150149	57	100.00	KOSPI		화학	N	N	N	N		N	100800	200	2	0.20	8465600	84	36.52	100600	101100	100000	130700	70500	100600	100780.95	0.26	0	0	101200	100900	100300	100000	99400	101050	100150	66	30100	5000	72430	100	1	1328000	1339	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.00	95300	20221025	5.77	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	95900	5.11	20221027	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
20	20231027	140149	57	100.00	KOSPI		화학	N	N	N	N		N	101000	400	2	0.40	7154900	71	30.87	100600	101100	100000	130700	70500	100600	100773.24	0.26	0	0	101200	100900	100300	100000	99400	101050	100150	66	30100	5000	72430	100	1	1328000	1341	4.01	0.18	12	0.01	25180.00	545991.00	140000	20230130	-27.86	95300	20221025	5.98	140000	-27.86	20230130	97000	4.12	20230918	140000	-27.86	20230130	95900	5.32	20221027	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
21	20231027	130148	57	100.00	KOSPI		화학	N	N	N	N		N	100900	300	2	0.30	5942800	59	25.65	100600	101100	100000	130700	70500	100600	100725.42	0.26	0	0	101200	100900	100300	100000	99400	101050	100150	66	30100	5000	72430	100	1	1328000	1340	4.01	0.18	12	0.00	25180.00	545991.00	140000	20230130	-27.93	95300	20221025	5.88	140000	-27.93	20230130	97000	4.02	20230918	140000	-27.93	20230130	95900	5.21	20221027	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
22	20231027	120148	57	100.00	KOSPI		화학	N	N	N	N		N	101100	500	2	0.50	3722000	37	16.09	100600	101100	100000	130700	70500	100600	100594.59	0.26	0	0	101200	100900	100300	100000	99400	101050	100150	66	30100	5000	72430	100	1	1328000	1343	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.79	95300	20221025	6.09	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	95900	5.42	20221027	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
23	20231027	110149	57	100.00	KOSPI		화학	N	N	N	N		N	101100	500	2	0.50	3317600	33	14.35	100600	101100	100000	130700	70500	100600	100533.33	0.26	0	0	101200	100900	100300	100000	99400	101050	100150	66	30100	5000	72430	100	1	1328000	1343	4.02	0.19	12	0.00	25180.00	545991.00	140000	20230130	-27.79	95300	20221025	6.09	140000	-27.79	20230130	97000	4.23	20230918	140000	-27.79	20230130	95900	5.42	20221027	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
24	20231027	100149	57	100.00	KOSPI		화학	N	N	N	N		N	100200	-400	5	-0.40	1704300	17	7.39	100600	100600	100000	130700	70500	100600	100252.94	0.26	0	0	101200	100900	100300	100000	99400	101050	100150	66	30100	5000	72430	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	95300	20221025	5.14	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95900	4.48	20221027	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
25	20231027	090148	57	100.00	KOSPI		화학	N	N	N	N		N	100600	0	3	0.00	402400	4	1.74	100600	100600	100600	130700	70500	100600	100600.00	0.26	0	0	101200	100900	100300	100000	99400	101050	100150	66	30100	5000	72430	100	1	1328000	1336	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.14	95300	20221025	5.56	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95900	4.90	20221027	0.03	N	003830	5000	66 억		3449	N	N	0	N	00	N
26	20231026	160147	57	100.00	KOSPI		화학	N	N	N	N		N	100600	400	2	0.40	23056800	230	70.55	100200	100600	99700	130200	70200	100200	100246.96	0.26	0	0	101133	100666	99933	99466	98733	100900	99700	66	30000	5000	72140	100	1	1328000	1336	4.00	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.14	95300	20221025	5.56	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95600	5.23	20221026	0.04	N	003830	5000	66 억		3449	N	N	0	N	00	N
27	20231026	150148	57	100.00	KOSPI		화학	N	N	N	N		N	99700	-500	5	-0.50	20646700	206	63.19	100200	100600	99700	130200	70200	100200	100226.70	0.26	0	0	101133	100666	99933	99466	98733	100900	99700	66	30000	5000	72140	100	1	1328000	1324	3.96	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.79	95300	20221025	4.62	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	95600	4.29	20221026	0.04	N	003830	5000	66 억		3449	N	N	0	N	00	N
28	20231026	140146	57	100.00	KOSPI		화학	N	N	N	N		N	100100	-100	5	-0.10	16152300	161	49.39	100200	100600	100000	130200	70200	100200	100324.84	0.26	0	0	101133	100666	99933	99466	98733	100900	99700	66	30000	5000	72140	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	95300	20221025	5.04	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95600	4.71	20221026	0.04	N	003830	5000	66 억		3449	N	N	0	N	00	N
29	20231026	130147	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-200	5	-0.20	15248900	152	46.63	100200	100600	100000	130200	70200	100200	100321.71	0.26	0	0	101133	100666	99933	99466	98733	100900	99700	66	30000	5000	72140	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95300	20221025	4.93	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95600	4.60	20221026	0.04	N	003830	5000	66 억		3449	N	N	0	N	00	N
30	20231026	120147	57	100.00	KOSPI		화학	N	N	N	N		N	100200	0	3	0.00	13746000	137	42.02	100200	100600	100000	130200	70200	100200	100335.77	0.26	0	0	101133	100666	99933	99466	98733	100900	99700	66	30000	5000	72140	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	95300	20221025	5.14	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95600	4.81	20221026	0.04	N	003830	5000	66 억		3449	N	N	0	N	00	N
31	20231026	110149	57	100.00	KOSPI		화학	N	N	N	N		N	100300	100	2	0.10	5607800	56	17.18	100200	100300	100000	130200	70200	100200	100139.29	0.26	0	0	101133	100666	99933	99466	98733	100900	99700	66	30000	5000	72140	100	1	1328000	1332	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.36	95300	20221025	5.25	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	95600	4.92	20221026	0.04	N	003830	5000	66 억		3449	N	N	0	N	00	N
32	20231026	100148	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-200	5	-0.20	4906700	49	15.03	100200	100300	100000	130200	70200	100200	100136.73	0.26	0	0	101133	100666	99933	99466	98733	100900	99700	66	30000	5000	72140	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95300	20221025	4.93	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95600	4.60	20221026	0.04	N	003830	5000	66 억		3449	N	N	0	N	00	N
33	20231026	090147	57	100.00	KOSPI		화학	N	N	N	N		N	100200	0	3	0.00	0	0	0.00	0	0	0	130200	70200	100200	0.00	0.26	0	0	101133	100666	99933	99466	98733	100900	99700	66	30000	5000	72140	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	95300	20221025	5.14	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95600	4.81	20221026	0.04	N	003830	5000	66 억		3449	N	N	0	N	00	N
34	20231025	160147	57	100.00	KOSPI		화학	N	N	N	N		N	100200	700	2	0.70	32481500	326	100.00	99500	100400	99200	129300	69700	99500	99636.50	0.26	0	3	100433	99966	99233	98766	98033	100100	98900	66	29800	5000	71640	100	1	1328000	1331	3.98	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.43	95300	20221025	5.14	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95300	5.14	20221025	0.04	N	003830	5000	66 억		3447	N	N	0	N	00	N
35	20231025	150148	57	100.00	KOSPI		화학	N	N	N	N		N	99500	0	3	0.00	24917400	250	76.69	99500	100400	99200	129300	69700	99500	99669.60	0.26	0	0	100433	99966	99233	98766	98033	100100	98900	66	29800	5000	71640	100	1	1328000	1321	3.95	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.93	95300	20221025	4.41	140000	-28.93	20230130	97000	2.58	20230918	140000	-28.93	20230130	95300	4.41	20221025	0.04	N	003830	5000	66 억		3447	N	N	0	N	00	N
36	20231025	140146	57	100.00	KOSPI		화학	N	N	N	N		N	99500	0	3	0.00	20743400	208	63.80	99500	100400	99300	129300	69700	99500	99727.88	0.26	0	0	100433	99966	99233	98766	98033	100100	98900	66	29800	5000	71640	100	1	1328000	1321	3.95	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.93	95300	20221025	4.41	140000	-28.93	20230130	97000	2.58	20230918	140000	-28.93	20230130	95300	4.41	20221025	0.04	N	003830	5000	66 억		3447	N	N	0	N	00	N
37	20231025	130148	57	100.00	KOSPI		화학	N	N	N	N		N	99500	0	3	0.00	16466500	165	50.61	99500	100400	99500	129300	69700	99500	99796.97	0.26	0	0	100433	99966	99233	98766	98033	100100	98900	66	29800	5000	71640	100	1	1328000	1321	3.95	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.93	95300	20221025	4.41	140000	-28.93	20230130	97000	2.58	20230918	140000	-28.93	20230130	95300	4.41	20221025	0.04	N	003830	5000	66 억		3447	N	N	0	N	00	N
38	20231025	120148	57	100.00	KOSPI		화학	N	N	N	N		N	99800	300	2	0.30	11287900	113	34.66	99500	100400	99500	129300	69700	99500	99892.92	0.26	0	0	100433	99966	99233	98766	98033	100100	98900	66	29800	5000	71640	100	1	1328000	1325	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.71	95300	20221025	4.72	140000	-28.71	20230130	97000	2.89	20230918	140000	-28.71	20230130	95300	4.72	20221025	0.04	N	003830	5000	66 억		3447	N	N	0	N	00	N
39	20231025	110147	57	100.00	KOSPI		화학	N	N	N	N		N	99900	400	2	0.40	7493200	75	23.01	99500	100400	99500	129300	69700	99500	99909.33	0.26	0	0	100433	99966	99233	98766	98033	100100	98900	66	29800	5000	71640	100	1	1328000	1327	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.64	95300	20221025	4.83	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	95300	4.83	20221025	0.04	N	003830	5000	66 억		3447	N	N	0	N	00	N
40	20231025	100147	57	100.00	KOSPI		화학	N	N	N	N		N	100200	700	2	0.70	2889400	29	8.90	99500	100200	99500	129300	69700	99500	99634.48	0.26	0	0	100433	99966	99233	98766	98033	100100	98900	66	29800	5000	71640	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	95300	20221025	5.14	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95300	5.14	20221025	0.04	N	003830	5000	66 억		3447	N	N	0	N	00	N
41	20231025	090147	57	100.00	KOSPI		화학	N	N	N	N		N	99500	0	3	0.00	0	0	0.00	0	0	0	129300	69700	99500	0.00	0.26	0	0	100433	99966	99233	98766	98033	100100	98900	66	29800	5000	71640	100	1	1328000	1321	3.95	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.93	95300	20221025	4.41	140000	-28.93	20230130	97000	2.58	20230918	140000	-28.93	20230130	95300	4.41	20221025	0.04	N	003830	5000	66 억		3447	N	N	0	N	00	N
42	20231024	160145	57	100.00	KOSPI		화학	N	N	N	N		N	99500	400	2	0.40	32323900	326	140.52	99500	99700	98500	128800	69400	99100	99152.00	0.26	0	-17	100433	99766	99333	98666	98233	99550	98450	66	29700	5000	71350	100	1	1328000	1321	3.95	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.93	95300	20221025	4.41	140000	-28.93	20230130	97000	2.58	20230918	140000	-28.93	20230130	95300	4.41	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
43	20231024	150146	57	100.00	KOSPI		화학	N	N	N	N		N	99100	0	3	0.00	23401700	236	101.72	99500	99700	98500	128800	69400	99100	99159.75	0.26	0	-9	100433	99766	99333	98666	98233	99550	98450	66	29700	5000	71350	100	1	1328000	1316	3.94	0.18	12	0.02	25180.00	545991.00	140000	20230130	-29.21	95300	20221025	3.99	140000	-29.21	20230130	97000	2.16	20230918	140000	-29.21	20230130	95300	3.99	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
44	20231024	140145	57	100.00	KOSPI		화학	N	N	N	N		N	99400	300	2	0.30	20230400	204	87.93	99500	99700	98500	128800	69400	99100	99168.63	0.26	0	-4	100433	99766	99333	98666	98233	99550	98450	66	29700	5000	71350	100	1	1328000	1320	3.95	0.18	12	0.02	25180.00	545991.00	140000	20230130	-29.00	95300	20221025	4.30	140000	-29.00	20230130	97000	2.47	20230918	140000	-29.00	20230130	95300	4.30	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
45	20231024	130148	57	100.00	KOSPI		화학	N	N	N	N		N	99400	300	2	0.30	19633900	198	85.34	99500	99700	98500	128800	69400	99100	99161.11	0.26	0	1	100433	99766	99333	98666	98233	99550	98450	66	29700	5000	71350	100	1	1328000	1320	3.95	0.18	12	0.01	25180.00	545991.00	140000	20230130	-29.00	95300	20221025	4.30	140000	-29.00	20230130	97000	2.47	20230918	140000	-29.00	20230130	95300	4.30	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
46	20231024	120146	57	100.00	KOSPI		화학	N	N	N	N		N	99500	400	2	0.40	16672700	168	72.41	99500	99700	98500	128800	69400	99100	99242.26	0.26	0	1	100433	99766	99333	98666	98233	99550	98450	66	29700	5000	71350	100	1	1328000	1321	3.95	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.93	95300	20221025	4.41	140000	-28.93	20230130	97000	2.58	20230918	140000	-28.93	20230130	95300	4.41	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
47	20231024	110146	57	100.00	KOSPI		화학	N	N	N	N		N	99100	0	3	0.00	10419900	105	45.26	99500	99700	99100	128800	69400	99100	99237.14	0.26	0	1	100433	99766	99333	98666	98233	99550	98450	66	29700	5000	71350	100	1	1328000	1316	3.94	0.18	12	0.01	25180.00	545991.00	140000	20230130	-29.21	95300	20221025	3.99	140000	-29.21	20230130	97000	2.16	20230918	140000	-29.21	20230130	95300	3.99	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
48	20231024	100146	57	100.00	KOSPI		화학	N	N	N	N		N	99500	400	2	0.40	1690600	17	7.33	99500	99500	99100	128800	69400	99100	99447.06	0.26	0	0	100433	99766	99333	98666	98233	99550	98450	66	29700	5000	71350	100	1	1328000	1321	3.95	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.93	95300	20221025	4.41	140000	-28.93	20230130	97000	2.58	20230918	140000	-28.93	20230130	95300	4.41	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
49	20231024	090146	57	100.00	KOSPI		화학	N	N	N	N		N	99100	0	3	0.00	0	0	0.00	0	0	0	128800	69400	99100	0.00	0.26	0	0	100433	99766	99333	98666	98233	99550	98450	66	29700	5000	71350	100	1	1328000	1316	3.94	0.18	12	0.00	25180.00	545991.00	140000	20230130	-29.21	95300	20221025	3.99	140000	-29.21	20230130	97000	2.16	20230918	140000	-29.21	20230130	95300	3.99	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
50	20231023	160145	57	100.00	KOSPI		화학	N	N	N	N		N	99100	-900	5	-0.90	23076600	232	293.67	100000	100000	98900	130000	70000	100000	99468.10	0.26	0	0	101933	100966	99733	98766	97533	101450	99250	66	30000	5000	72000	100	1	1328000	1316	3.94	0.18	12	0.02	25180.00	545991.00	140000	20230130	-29.21	95300	20221025	3.99	140000	-29.21	20230130	97000	2.16	20230918	140000	-29.21	20230130	95300	3.99	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
51	20231023	150144	57	100.00	KOSPI		화학	N	N	N	N		N	99200	-800	5	-0.80	20400200	205	259.49	100000	100000	98900	130000	70000	100000	99513.17	0.26	0	5	101933	100966	99733	98766	97533	101450	99250	66	30000	5000	72000	100	1	1328000	1317	3.94	0.18	12	0.02	25180.00	545991.00	140000	20230130	-29.14	95300	20221025	4.09	140000	-29.14	20230130	97000	2.27	20230918	140000	-29.14	20230130	95300	4.09	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
52	20231023	140144	57	100.00	KOSPI		화학	N	N	N	N		N	99200	-800	5	-0.80	15740500	158	200.00	100000	100000	98900	130000	70000	100000	99623.42	0.26	0	5	101933	100966	99733	98766	97533	101450	99250	66	30000	5000	72000	100	1	1328000	1317	3.94	0.18	12	0.01	25180.00	545991.00	140000	20230130	-29.14	95300	20221025	4.09	140000	-29.14	20230130	97000	2.27	20230918	140000	-29.14	20230130	95300	4.09	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
53	20231023	130146	57	100.00	KOSPI		화학	N	N	N	N		N	99800	-200	5	-0.20	7890200	79	100.00	100000	100000	98900	130000	70000	100000	99875.95	0.26	0	0	101933	100966	99733	98766	97533	101450	99250	66	30000	5000	72000	100	1	1328000	1325	3.96	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.71	95300	20221025	4.72	140000	-28.71	20230130	97000	2.89	20230918	140000	-28.71	20230130	95300	4.72	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
54	20231023	120144	57	100.00	KOSPI		화학	N	N	N	N		N	99900	-100	5	-0.10	5393000	54	68.35	100000	100000	98900	130000	70000	100000	99870.37	0.26	0	0	101933	100966	99733	98766	97533	101450	99250	66	30000	5000	72000	100	1	1328000	1327	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.64	95300	20221025	4.83	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	95300	4.83	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
55	20231023	110145	57	100.00	KOSPI		화학	N	N	N	N		N	100000	0	3	0.00	3793900	38	48.10	100000	100000	98900	130000	70000	100000	99839.47	0.26	0	0	101933	100966	99733	98766	97533	101450	99250	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95300	20221025	4.93	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95300	4.93	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
56	20231023	100144	57	100.00	KOSPI		화학	N	N	N	N		N	100000	0	3	0.00	2193900	22	27.85	100000	100000	98900	130000	70000	100000	99722.73	0.26	0	0	101933	100966	99733	98766	97533	101450	99250	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95300	20221025	4.93	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95300	4.93	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
57	20231023	090145	57	100.00	KOSPI		화학	N	N	N	N		N	100000	0	3	0.00	0	0	0.00	0	0	0	130000	70000	100000	0.00	0.26	0	0	101933	100966	99733	98766	97533	101450	99250	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95300	20221025	4.93	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95300	4.93	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
58	20231020	160145	57	100.00	KOSPI		화학	N	N	N	N		N	100000	-300	5	-0.30	7922200	79	179.55	98500	100700	98500	130300	70300	100300	100281.01	0.26	0	1	102033	101166	100233	99366	98433	100700	98900	66	30000	5000	72210	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95300	20221025	4.93	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95300	4.93	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
59	20231020	150144	57	100.00	KOSPI		화학	N	N	N	N		N	100100	-200	5	-0.20	7822200	78	177.27	98500	100700	98500	130300	70300	100300	100284.62	0.26	0	0	102033	101166	100233	99366	98433	100700	98900	66	30000	5000	72210	100	1	1328000	1329	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.50	95300	20221025	5.04	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95300	5.04	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
60	20231020	140146	57	100.00	KOSPI		화학	N	N	N	N		N	100100	-200	5	-0.20	6621000	66	150.00	98500	100700	98500	130300	70300	100300	100318.18	0.26	0	0	102033	101166	100233	99366	98433	100700	98900	66	30000	5000	72210	100	1	1328000	1329	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.50	95300	20221025	5.04	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95300	5.04	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
61	20231020	130142	57	100.00	KOSPI		화학	N	N	N	N		N	100200	-100	5	-0.10	5820700	58	131.82	98500	100700	98500	130300	70300	100300	100356.90	0.26	0	0	102033	101166	100233	99366	98433	100700	98900	66	30000	5000	72210	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	95300	20221025	5.14	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95300	5.14	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
62	20231020	120144	57	100.00	KOSPI		화학	N	N	N	N		N	100300	0	3	0.00	3317300	33	75.00	98500	100700	98500	130300	70300	100300	100524.24	0.26	0	0	102033	101166	100233	99366	98433	100700	98900	66	30000	5000	72210	100	1	1328000	1332	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.36	95300	20221025	5.25	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	95300	5.25	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
63	20231020	110145	57	100.00	KOSPI		화학	N	N	N	N		N	100300	0	3	0.00	3317300	33	75.00	98500	100700	98500	130300	70300	100300	100524.24	0.26	0	0	102033	101166	100233	99366	98433	100700	98900	66	30000	5000	72210	100	1	1328000	1332	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.36	95300	20221025	5.25	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	95300	5.25	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
64	20231020	100143	57	100.00	KOSPI		화학	N	N	N	N		N	100300	0	3	0.00	3317300	33	75.00	98500	100700	98500	130300	70300	100300	100524.24	0.26	0	0	102033	101166	100233	99366	98433	100700	98900	66	30000	5000	72210	100	1	1328000	1332	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.36	95300	20221025	5.25	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	95300	5.25	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
65	20231020	090145	57	100.00	KOSPI		화학	N	N	N	N		N	100300	0	3	0.00	0	0	0.00	0	0	0	130300	70300	100300	0.00	0.26	0	0	102033	101166	100233	99366	98433	100700	98900	66	30000	5000	72210	100	1	1328000	1332	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.36	95300	20221025	5.25	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	95300	5.25	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
66	20231019	160143	57	100.00	KOSPI		화학	N	N	N	N		N	100300	-500	5	-0.50	4396200	44	54.32	101100	101100	99300	131000	70600	100800	99913.64	0.26	0	2	101333	101066	100533	100266	99733	101200	100400	66	30200	5000	72570	100	1	1328000	1332	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.36	95300	20221025	5.25	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	95300	5.25	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
67	20231019	150144	57	100.00	KOSPI		화학	N	N	N	N		N	99700	-1100	5	-1.09	4095300	41	50.62	101100	101100	99300	131000	70600	100800	99885.37	0.26	0	1	101333	101066	100533	100266	99733	101200	100400	66	30200	5000	72570	100	1	1328000	1324	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.79	95300	20221025	4.62	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	95300	4.62	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
68	20231019	140144	57	100.00	KOSPI		화학	N	N	N	N		N	99300	-1500	5	-1.49	3497600	35	43.21	101100	101100	99300	131000	70600	100800	99931.43	0.26	0	1	101333	101066	100533	100266	99733	101200	100400	66	30200	5000	72570	100	1	1328000	1319	3.94	0.18	12	0.00	25180.00	545991.00	140000	20230130	-29.07	95300	20221025	4.20	140000	-29.07	20230130	97000	2.37	20230918	140000	-29.07	20230130	95300	4.20	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
69	20231019	130143	57	100.00	KOSPI		화학	N	N	N	N		N	100500	-300	5	-0.30	1906800	19	23.46	101100	101100	99300	131000	70600	100800	100357.89	0.26	0	1	101333	101066	100533	100266	99733	101200	100400	66	30200	5000	72570	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	95300	20221025	5.46	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	95300	5.46	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
70	20231019	120144	57	100.00	KOSPI		화학	N	N	N	N		N	100500	-300	5	-0.30	1906800	19	23.46	101100	101100	99300	131000	70600	100800	100357.89	0.26	0	1	101333	101066	100533	100266	99733	101200	100400	66	30200	5000	72570	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	95300	20221025	5.46	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	95300	5.46	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
71	20231019	110144	57	100.00	KOSPI		화학	N	N	N	N		N	100500	-300	5	-0.30	1806300	18	22.22	101100	101100	99300	131000	70600	100800	100350.00	0.26	0	1	101333	101066	100533	100266	99733	101200	100400	66	30200	5000	72570	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	95300	20221025	5.46	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	95300	5.46	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
72	20231019	100143	57	100.00	KOSPI		화학	N	N	N	N		N	100600	-200	5	-0.20	1102800	11	13.58	101100	101100	99300	131000	70600	100800	100254.55	0.26	0	1	101333	101066	100533	100266	99733	101200	100400	66	30200	5000	72570	100	1	1328000	1336	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.14	95300	20221025	5.56	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95300	5.56	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
73	20231019	090144	57	100.00	KOSPI		화학	N	N	N	N		N	100800	0	3	0.00	0	0	0.00	0	0	0	131000	70600	100800	0.00	0.26	0	0	101333	101066	100533	100266	99733	101200	100400	66	30200	5000	72570	100	1	1328000	1339	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.00	95300	20221025	5.77	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	95300	5.77	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
74	20231018	160144	57	100.00	KOSPI		화학	N	N	N	N		N	100800	400	2	0.40	8145200	81	46.29	100000	100800	100000	130500	70300	100400	100558.02	0.26	0	2	101266	100832	100166	99732	99066	100950	99850	66	30100	5000	72280	100	1	1328000	1339	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.00	95300	20221025	5.77	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	95300	5.77	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
75	20231018	150143	57	100.00	KOSPI		화학	N	N	N	N		N	100700	300	2	0.30	7540500	75	42.86	100000	100800	100000	130500	70300	100400	100540.00	0.26	0	0	101266	100832	100166	99732	99066	100950	99850	66	30100	5000	72280	100	1	1328000	1337	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.07	95300	20221025	5.67	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95300	5.67	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
76	20231018	140142	57	100.00	KOSPI		화학	N	N	N	N		N	100700	300	2	0.30	7339100	73	41.71	100000	100800	100000	130500	70300	100400	100535.62	0.26	0	0	101266	100832	100166	99732	99066	100950	99850	66	30100	5000	72280	100	1	1328000	1337	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.07	95300	20221025	5.67	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95300	5.67	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
77	20231018	130142	57	100.00	KOSPI		화학	N	N	N	N		N	100700	300	2	0.30	6936300	69	39.43	100000	100800	100000	130500	70300	100400	100526.09	0.26	0	0	101266	100832	100166	99732	99066	100950	99850	66	30100	5000	72280	100	1	1328000	1337	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.07	95300	20221025	5.67	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95300	5.67	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
78	20231018	120143	57	100.00	KOSPI		화학	N	N	N	N		N	100700	300	2	0.30	6231300	62	35.43	100000	100700	100000	130500	70300	100400	100504.84	0.26	0	0	101266	100832	100166	99732	99066	100950	99850	66	30100	5000	72280	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95300	20221025	5.67	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95300	5.67	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
79	20231018	110143	57	100.00	KOSPI		화학	N	N	N	N		N	100700	300	2	0.30	5727800	57	32.57	100000	100700	100000	130500	70300	100400	100487.72	0.26	0	0	101266	100832	100166	99732	99066	100950	99850	66	30100	5000	72280	100	1	1328000	1337	4.00	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.07	95300	20221025	5.67	140000	-28.07	20230130	97000	3.81	20230918	140000	-28.07	20230130	95300	5.67	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
80	20231018	100143	57	100.00	KOSPI		화학	N	N	N	N		N	100500	100	2	0.10	2510000	25	14.29	100000	100500	100000	130500	70300	100400	100400.00	0.26	0	0	101266	100832	100166	99732	99066	100950	99850	66	30100	5000	72280	100	1	1328000	1335	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.21	95300	20221025	5.46	140000	-28.21	20230130	97000	3.61	20230918	140000	-28.21	20230130	95300	5.46	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
81	20231018	090142	57	100.00	KOSPI		화학	N	N	N	N		N	100400	0	3	0.00	0	0	0.00	0	0	0	130500	70300	100400	0.00	0.26	0	0	101266	100832	100166	99732	99066	100950	99850	66	30100	5000	72280	100	1	1328000	1333	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.29	95300	20221025	5.35	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95300	5.35	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
82	20231017	160144	57	100.00	KOSPI		화학	N	N	N	N		N	100400	0	3	0.00	17548000	175	88.38	100400	100600	99500	130500	70300	100400	100274.29	0.26	0	0	101600	101000	99800	99200	98000	101300	99500	66	30100	5000	72280	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95300	5.35	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
83	20231017	150143	57	100.00	KOSPI		화학	N	N	N	N		N	100400	0	3	0.00	17447600	174	87.88	100400	100600	99500	130500	70300	100400	100273.56	0.26	0	0	101600	101000	99800	99200	98000	101300	99500	66	30100	5000	72280	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95300	5.35	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
84	20231017	140143	57	100.00	KOSPI		화학	N	N	N	N		N	100600	200	2	0.20	15640200	156	78.79	100400	100600	99500	130500	70300	100400	100257.69	0.26	0	0	101600	101000	99800	99200	98000	101300	99500	66	30100	5000	72280	100	1	1328000	1336	4.00	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.14	95100	20221013	5.78	140000	-28.14	20230130	97000	3.71	20230918	140000	-28.14	20230130	95300	5.56	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
85	20231017	130143	57	100.00	KOSPI		화학	N	N	N	N		N	100400	0	3	0.00	14533700	145	73.23	100400	100400	99500	130500	70300	100400	100232.41	0.26	0	0	101600	101000	99800	99200	98000	101300	99500	66	30100	5000	72280	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95300	5.35	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
86	20231017	120143	57	100.00	KOSPI		화학	N	N	N	N		N	100300	-100	5	-0.10	12525700	125	63.13	100400	100400	99500	130500	70300	100400	100205.60	0.26	0	0	101600	101000	99800	99200	98000	101300	99500	66	30100	5000	72280	100	1	1328000	1332	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.36	95100	20221013	5.47	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	95300	5.25	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
87	20231017	110141	57	100.00	KOSPI		화학	N	N	N	N		N	100200	-200	5	-0.20	2095600	21	10.61	100400	100400	99500	130500	70300	100400	99790.48	0.26	0	0	101600	101000	99800	99200	98000	101300	99500	66	30100	5000	72280	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95300	5.14	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
88	20231017	100141	57	100.00	KOSPI		화학	N	N	N	N		N	100400	0	3	0.00	602400	6	3.03	100400	100400	100400	130500	70300	100400	100400.00	0.26	0	0	101600	101000	99800	99200	98000	101300	99500	66	30100	5000	72280	100	1	1328000	1333	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95300	5.35	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
89	20231017	090143	57	100.00	KOSPI		화학	N	N	N	N		N	100400	0	3	0.00	0	0	0.00	0	0	0	130500	70300	100400	0.00	0.26	0	0	101600	101000	99800	99200	98000	101300	99500	66	30100	5000	72280	100	1	1328000	1333	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95300	5.35	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
90	20231016	160142	57	100.00	KOSPI		화학	N	N	N	N		N	100400	0	3	0.00	19818500	198	93.40	100400	100400	98600	130500	70300	100400	100093.43	0.26	0	0	100933	100666	100433	100166	99933	100800	100300	66	30100	5000	72280	100	1	1328000	1333	3.99	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95300	5.35	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
91	20231016	150141	57	100.00	KOSPI		화학	N	N	N	N		N	99900	-500	5	-0.50	10079900	101	47.64	100400	100400	98600	130500	70300	100400	99800.99	0.26	0	0	100933	100666	100433	100166	99933	100800	100300	66	30100	5000	72280	100	1	1328000	1327	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.64	95100	20221013	5.05	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	95300	4.83	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
92	20231016	140142	57	100.00	KOSPI		화학	N	N	N	N		N	100100	-300	5	-0.30	3984600	40	18.87	100400	100400	98600	130500	70300	100400	99615.00	0.26	0	0	100933	100666	100433	100166	99933	100800	100300	66	30100	5000	72280	100	1	1328000	1329	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.50	95100	20221013	5.26	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95300	5.04	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
93	20231016	130142	57	100.00	KOSPI		화학	N	N	N	N		N	99800	-600	5	-0.60	3384700	34	16.04	100400	100400	98600	130500	70300	100400	99550.00	0.26	0	0	100933	100666	100433	100166	99933	100800	100300	66	30100	5000	72280	100	1	1328000	1325	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.71	95100	20221013	4.94	140000	-28.71	20230130	97000	2.89	20230918	140000	-28.71	20230130	95300	4.72	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
94	20231016	120143	57	100.00	KOSPI		화학	N	N	N	N		N	99600	-800	5	-0.80	2685700	27	12.74	100400	100400	98600	130500	70300	100400	99470.37	0.26	0	0	100933	100666	100433	100166	99933	100800	100300	66	30100	5000	72280	100	1	1328000	1323	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.86	95100	20221013	4.73	140000	-28.86	20230130	97000	2.68	20230918	140000	-28.86	20230130	95300	4.51	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
95	20231016	110142	57	100.00	KOSPI		화학	N	N	N	N		N	100200	-200	5	-0.20	2087600	21	9.91	100400	100400	98600	130500	70300	100400	99409.52	0.26	0	0	100933	100666	100433	100166	99933	100800	100300	66	30100	5000	72280	100	1	1328000	1331	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95300	5.14	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
96	20231016	100140	57	100.00	KOSPI		화학	N	N	N	N		N	99400	-1000	5	-1.00	1587500	16	7.55	100400	100400	98600	130500	70300	100400	99218.75	0.26	0	0	100933	100666	100433	100166	99933	100800	100300	66	30100	5000	72280	100	1	1328000	1320	3.95	0.18	12	0.00	25180.00	545991.00	140000	20230130	-29.00	95100	20221013	4.52	140000	-29.00	20230130	97000	2.47	20230918	140000	-29.00	20230130	95300	4.30	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
97	20231016	090141	57	100.00	KOSPI		화학	N	N	N	N		N	100400	0	3	0.00	0	0	0.00	0	0	0	130500	70300	100400	0.00	0.26	0	0	100933	100666	100433	100166	99933	100800	100300	66	30100	5000	72280	100	1	1328000	1333	3.99	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95300	5.35	20221025	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
98	20231012	160143	57	100.00	KOSPI		화학	N	N	N	N		N	100200	200	2	0.20	6913700	69	34.67	100000	100300	100000	130000	70000	100000	100198.55	0.26	0	0	101066	100532	99566	99032	98066	100800	99300	66	30000	5000	72000	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95100	5.36	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
99	20231012	150141	57	100.00	KOSPI		화학	N	N	N	N		N	100200	200	2	0.20	6713300	67	33.67	100000	100300	100000	130000	70000	100000	100198.51	0.26	0	0	101066	100532	99566	99032	98066	100800	99300	66	30000	5000	72000	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95100	5.36	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
100	20231012	140141	57	100.00	KOSPI		화학	N	N	N	N		N	100100	100	2	0.10	5509800	55	27.64	100000	100300	100000	130000	70000	100000	100178.18	0.26	0	0	101066	100532	99566	99032	98066	100800	99300	66	30000	5000	72000	100	1	1328000	1329	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.50	95100	20221013	5.26	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95100	5.26	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
101	20231012	130141	57	100.00	KOSPI		화학	N	N	N	N		N	100100	100	2	0.10	5509800	55	27.64	100000	100300	100000	130000	70000	100000	100178.18	0.26	0	0	101066	100532	99566	99032	98066	100800	99300	66	30000	5000	72000	100	1	1328000	1329	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.50	95100	20221013	5.26	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95100	5.26	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
102	20231012	120143	57	100.00	KOSPI		화학	N	N	N	N		N	100100	100	2	0.10	3607700	36	18.09	100000	100300	100000	130000	70000	100000	100213.89	0.26	0	0	101066	100532	99566	99032	98066	100800	99300	66	30000	5000	72000	100	1	1328000	1329	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.50	95100	20221013	5.26	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95100	5.26	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
103	20231012	110143	57	100.00	KOSPI		화학	N	N	N	N		N	100100	100	2	0.10	3607700	36	18.09	100000	100300	100000	130000	70000	100000	100213.89	0.26	0	0	101066	100532	99566	99032	98066	100800	99300	66	30000	5000	72000	100	1	1328000	1329	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.50	95100	20221013	5.26	140000	-28.50	20230130	97000	3.20	20230918	140000	-28.50	20230130	95100	5.26	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
104	20231012	100143	57	100.00	KOSPI		화학	N	N	N	N		N	100300	300	2	0.30	2106000	21	10.55	100000	100300	100000	130000	70000	100000	100285.71	0.26	0	0	101066	100532	99566	99032	98066	100800	99300	66	30000	5000	72000	100	1	1328000	1332	3.98	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.36	95100	20221013	5.47	140000	-28.36	20230130	97000	3.40	20230918	140000	-28.36	20230130	95100	5.47	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
105	20231012	090144	57	100.00	KOSPI		화학	N	N	N	N		N	100000	0	3	0.00	0	0	0.00	0	0	0	130000	70000	100000	0.00	0.26	0	0	101066	100532	99566	99032	98066	100800	99300	66	30000	5000	72000	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
106	20231011	160143	57	100.00	KOSPI		화학	N	N	N	N		N	100000	300	2	0.30	19846900	199	25.61	98600	100100	98600	129600	69800	99700	99733.17	0.26	0	1	103033	101366	99833	98166	96633	102200	99000	66	29900	5000	71780	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
107	20231011	150141	57	100.00	KOSPI		화학	N	N	N	N		N	100000	300	2	0.30	18946900	190	24.45	98600	100100	98600	129600	69800	99700	99720.53	0.26	0	1	103033	101366	99833	98166	96633	102200	99000	66	29900	5000	71780	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
108	20231011	140142	57	100.00	KOSPI		화학	N	N	N	N		N	100000	300	2	0.30	18447000	185	23.81	98600	100100	98600	129600	69800	99700	99713.51	0.26	0	1	103033	101366	99833	98166	96633	102200	99000	66	29900	5000	71780	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
109	20231011	130141	57	100.00	KOSPI		화학	N	N	N	N		N	100000	300	2	0.30	14246900	143	18.40	98600	100000	98600	129600	69800	99700	99628.67	0.26	0	1	103033	101366	99833	98166	96633	102200	99000	66	29900	5000	71780	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
110	20231011	120144	57	100.00	KOSPI		화학	N	N	N	N		N	100000	300	2	0.30	13746900	138	17.76	98600	100000	98600	129600	69800	99700	99615.22	0.26	0	1	103033	101366	99833	98166	96633	102200	99000	66	29900	5000	71780	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
111	20231011	110142	57	100.00	KOSPI		화학	N	N	N	N		N	100000	300	2	0.30	10846900	109	14.03	98600	100000	98600	129600	69800	99700	99512.84	0.26	0	1	103033	101366	99833	98166	96633	102200	99000	66	29900	5000	71780	100	1	1328000	1328	3.97	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
112	20231011	100141	57	100.00	KOSPI		화학	N	N	N	N		N	99600	-100	5	-0.10	4157800	42	5.41	98600	100000	98600	129600	69800	99700	98995.24	0.26	0	1	103033	101366	99833	98166	96633	102200	99000	66	29900	5000	71780	100	1	1328000	1323	3.96	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.86	95100	20221013	4.73	140000	-28.86	20230130	97000	2.68	20230918	140000	-28.86	20230130	95100	4.73	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
113	20231011	090142	57	100.00	KOSPI		화학	N	N	N	N		N	100000	300	2	0.30	2269200	23	2.96	98600	100000	98600	129600	69800	99700	98660.87	0.26	0	0	103033	101366	99833	98166	96633	102200	99000	66	29900	5000	71780	100	1	1328000	1328	3.97	0.18	12	0.00	25180.00	545991.00	140000	20230130	-28.57	95100	20221013	5.15	140000	-28.57	20230130	97000	3.09	20230918	140000	-28.57	20230130	95100	5.15	20221013	0.05	N	003830	5000	66 억		3464	N	N	0	N	00	N
114	20231010	160141	57	100.00	KOSPI		화학	N	N	N	N		N	99700	900	2	0.91	77506100	777	199.23	98900	101500	98300	128400	69200	98800	99750.45	0.26	0	-2	99333	99066	98533	98266	97733	99200	98400	66	29600	5000	71130	100	1	1328000	1324	3.96	0.18	12	0.06	25180.00	545991.00	140000	20230130	-28.79	95100	20221013	4.84	140000	-28.79	20230130	97000	2.78	20230918	140000	-28.79	20230130	95100	4.84	20221013	0.05	N	003830	5000	66 억		3466	N	N	0	N	00	N
115	20231010	150142	57	100.00	KOSPI		화학	N	N	N	N		N	99600	800	2	0.81	67336900	675	173.08	98900	101500	98300	128400	69200	98800	99758.37	0.26	0	-2	99333	99066	98533	98266	97733	99200	98400	66	29600	5000	71130	100	1	1328000	1323	3.96	0.18	12	0.05	25180.00	545991.00	140000	20230130	-28.86	95100	20221013	4.73	140000	-28.86	20230130	97000	2.68	20230918	140000	-28.86	20230130	95100	4.73	20221013	0.05	N	003830	5000	66 억		3466	N	N	0	N	00	N
116	20231010	140141	57	100.00	KOSPI		화학	N	N	N	N		N	100200	1400	2	1.42	57063200	572	146.67	98900	101500	98300	128400	69200	98800	99760.84	0.26	0	-2	99333	99066	98533	98266	97733	99200	98400	66	29600	5000	71130	100	1	1328000	1331	3.98	0.18	12	0.04	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95100	5.36	20221013	0.05	N	003830	5000	66 억		3466	N	N	0	N	00	N
117	20231010	130141	57	100.00	KOSPI		화학	N	N	N	N		N	100800	2000	2	2.02	56561400	567	145.38	98900	101500	98300	128400	69200	98800	99755.56	0.26	0	-2	99333	99066	98533	98266	97733	99200	98400	66	29600	5000	71130	100	1	1328000	1339	4.00	0.18	12	0.04	25180.00	545991.00	140000	20230130	-28.00	95100	20221013	5.99	140000	-28.00	20230130	97000	3.92	20230918	140000	-28.00	20230130	95100	5.99	20221013	0.05	N	003830	5000	66 억		3466	N	N	0	N	00	N
118	20231010	120141	57	100.00	KOSPI		화학	N	N	N	N		N	100400	1600	2	1.62	55956700	561	143.85	98900	101500	98300	128400	69200	98800	99744.56	0.26	0	-2	99333	99066	98533	98266	97733	99200	98400	66	29600	5000	71130	100	1	1328000	1333	3.99	0.18	12	0.04	25180.00	545991.00	140000	20230130	-28.29	95100	20221013	5.57	140000	-28.29	20230130	97000	3.51	20230918	140000	-28.29	20230130	95100	5.57	20221013	0.05	N	003830	5000	66 억		3466	N	N	0	N	00	N
119	20231010	110139	57	100.00	KOSPI		화학	N	N	N	N		N	99900	1100	2	1.11	21870500	220	56.41	98900	101500	98300	128400	69200	98800	99411.36	0.26	0	-2	99333	99066	98533	98266	97733	99200	98400	66	29600	5000	71130	100	1	1328000	1327	3.97	0.18	12	0.02	25180.00	545991.00	140000	20230130	-28.64	95100	20221013	5.05	140000	-28.64	20230130	97000	2.99	20230918	140000	-28.64	20230130	95100	5.05	20221013	0.05	N	003830	5000	66 억		3466	N	N	0	N	00	N
120	20231010	100140	57	100.00	KOSPI		화학	N	N	N	N		N	100200	1400	2	1.42	15868500	160	41.03	98900	101500	98300	128400	69200	98800	99178.12	0.26	0	-2	99333	99066	98533	98266	97733	99200	98400	66	29600	5000	71130	100	1	1328000	1331	3.98	0.18	12	0.01	25180.00	545991.00	140000	20230130	-28.43	95100	20221013	5.36	140000	-28.43	20230130	97000	3.30	20230918	140000	-28.43	20230130	95100	5.36	20221013	0.05	N	003830	5000	66 억		3466	N	N	0	N	00	N
121	20231010	090141	57	100.00	KOSPI		화학	N	N	N	N		N	98800	0	3	0.00	0	0	0.00	0	0	0	128400	69200	98800	0.00	0.26	0	0	99333	99066	98533	98266	97733	99200	98400	66	29600	5000	71130	100	1	1328000	1312	3.92	0.18	12	0.00	25180.00	545991.00	140000	20230130	-29.43	95100	20221013	3.89	140000	-29.43	20230130	97000	1.86	20230918	140000	-29.43	20230130	95100	3.89	20221013	0.05	N	003830	5000	66 억		3466	N	N	0	N	00	N
122	20231006	160141	57	100.00	KOSPI		화학	N	N	N	N		N	98800	300	2	0.30	38258700	390	217.88	98500	98800	98000	128000	69000	98500	98099.23	0.26	0	1	99500	99000	98600	98100	97700	98800	97900	66	29500	5000	70920	100	1	1328000	1312	3.92	0.18	12	0.03	25180.00	545991.00	140000	20230130	-29.43	95100	20221013	3.89	140000	-29.43	20230130	97000	1.86	20230918	140000	-29.43	20230130	95100	3.89	20221013	0.06	N	003830	5000	66 억		3466	N	N	0	N	00	N
123	20231006	150138	57	100.00	KOSPI		화학	N	N	N	N		N	98100	-400	5	-0.41	35506500	362	202.23	98500	98500	98000	128000	69000	98500	98084.25	0.26	0	0	99500	99000	98600	98100	97700	98800	97900	66	29500	5000	70920	100	1	1328000	1303	3.90	0.18	12	0.03	25180.00	545991.00	140000	20230130	-29.93	95100	20221013	3.15	140000	-29.93	20230130	97000	1.13	20230918	140000	-29.93	20230130	95100	3.15	20221013	0.06	N	003830	5000	66 억		3466	N	N	0	N	00	N
124	20231006	140140	57	100.00	KOSPI		화학	N	N	N	N		N	98200	-300	5	-0.30	31976500	326	182.12	98500	98500	98000	128000	69000	98500	98087.42	0.26	0	0	99500	99000	98600	98100	97700	98800	97900	66	29500	5000	70920	100	1	1328000	1304	3.90	0.18	12	0.02	25180.00	545991.00	140000	20230130	-29.86	95100	20221013	3.26	140000	-29.86	20230130	97000	1.24	20230918	140000	-29.86	20230130	95100	3.26	20221013	0.06	N	003830	5000	66 억		3466	N	N	0	N	00	N
125	20231006	130139	57	100.00	KOSPI		화학	N	N	N	N		N	98400	-100	5	-0.10	12073500	123	68.72	98500	98500	98000	128000	69000	98500	98158.54	0.26	0	0	99500	99000	98600	98100	97700	98800	97900	66	29500	5000	70920	100	1	1328000	1307	3.91	0.18	12	0.01	25180.00	545991.00	140000	20230130	-29.71	95100	20221013	3.47	140000	-29.71	20230130	97000	1.44	20230918	140000	-29.71	20230130	95100	3.47	20221013	0.06	N	003830	5000	66 억		3466	N	N	0	N	00	N
126	20231006	120139	57	100.00	KOSPI		화학	N	N	N	N		N	98200	-300	5	-0.30	8337400	85	47.49	98500	98500	98000	128000	69000	98500	98087.06	0.26	0	0	99500	99000	98600	98100	97700	98800	97900	66	29500	5000	70920	100	1	1328000	1304	3.90	0.18	12	0.01	25180.00	545991.00	140000	20230130	-29.86	95100	20221013	3.26	140000	-29.86	20230130	97000	1.24	20230918	140000	-29.86	20230130	95100	3.26	20221013	0.06	N	003830	5000	66 억		3466	N	N	0	N	00	N
127	20231006	110137	57	100.00	KOSPI		화학	N	N	N	N		N	98500	0	3	0.00	6082000	62	34.64	98500	98500	98000	128000	69000	98500	98096.77	0.26	0	0	99500	99000	98600	98100	97700	98800	97900	66	29500	5000	70920	100	1	1328000	1308	3.91	0.18	12	0.00	25180.00	545991.00	140000	20230130	-29.64	95100	20221013	3.58	140000	-29.64	20230130	97000	1.55	20230918	140000	-29.64	20230130	95100	3.58	20221013	0.06	N	003830	5000	66 억		3466	N	N	0	N	00	N
128	20231006	100139	57	100.00	KOSPI		화학	N	N	N	N		N	98000	-500	5	-0.51	3336500	34	18.99	98500	98500	98000	128000	69000	98500	98132.35	0.26	0	0	99500	99000	98600	98100	97700	98800	97900	66	29500	5000	70920	100	1	1328000	1301	3.89	0.18	12	0.00	25180.00	545991.00	140000	20230130	-30.00	95100	20221013	3.05	140000	-30.00	20230130	97000	1.03	20230918	140000	-30.00	20230130	95100	3.05	20221013	0.06	N	003830	5000	66 억		3466	N	N	0	N	00	N
129	20231006	090137	57	100.00	KOSPI		화학	N	N	N	N		N	98500	0	3	0.00	0	0	0.00	0	0	0	128000	69000	98500	0.00	0.26	0	0	99500	99000	98600	98100	97700	98800	97900	66	29500	5000	70920	100	1	1328000	1308	3.91	0.18	12	0.00	25180.00	545991.00	140000	20230130	-29.64	95100	20221013	3.58	140000	-29.64	20230130	97000	1.55	20230918	140000	-29.64	20230130	95100	3.58	20221013	0.06	N	003830	5000	66 억		3466	N	N	0	N	00	N